TCTM Kids IT Education Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
3.190
+0.190 (6.33%)
Sep 10, 2025, 9:45 AM - Market open
TCTM Kids IT Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.40 | 3.14 | 2.39 | 3.00 | 3.00 | 25.00% | 386,898 |
| Sep 8, 2025 | 2.19 | 2.40 | 1.95 | 2.40 | 2.40 | 13.21% | 187,125 |
| Sep 5, 2025 | 2.15 | 2.39 | 2.04 | 2.12 | 2.12 | 0.95% | 82,237 |
| Sep 4, 2025 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 6.06% | 44,271 |
| Sep 3, 2025 | 1.92 | 1.99 | 1.91 | 1.98 | 1.98 | 3.66% | 49,475 |
| Sep 2, 2025 | 1.87 | 1.95 | 1.87 | 1.91 | 1.91 | 1.60% | 12,510 |
| Aug 29, 2025 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | 0.80% | 11,326 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -1.32% | 11,647 |
| Aug 27, 2025 | 1.90 | 1.94 | 1.81 | 1.89 | 1.89 | -0.53% | 17,584 |
| Aug 26, 2025 | 1.88 | 1.99 | 1.79 | 1.90 | 1.90 | 1.33% | 39,552 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.77 | 1.88 | 1.88 | 0.81% | 58,244 |
| Aug 22, 2025 | 1.82 | 1.93 | 1.66 | 1.86 | 1.86 | 10.71% | 111,529 |
| Aug 21, 2025 | 1.69 | 1.85 | 1.64 | 1.68 | 1.68 | 0.60% | 78,516 |
| Aug 20, 2025 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 18,205 |
| Aug 19, 2025 | 1.64 | 1.71 | 1.56 | 1.61 | 1.61 | -3.01% | 87,133 |
| Aug 18, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 14,253 |
| Aug 15, 2025 | 1.57 | 1.72 | 1.57 | 1.60 | 1.60 | -1.23% | 86,901 |
| Aug 14, 2025 | 1.63 | 1.75 | 1.55 | 1.62 | 1.62 | -3.57% | 161,986 |
| Aug 13, 2025 | 1.80 | 1.82 | 1.64 | 1.68 | 1.68 | -1.98% | 90,181 |
| Aug 12, 2025 | 1.70 | 1.88 | 1.67 | 1.71 | 1.71 | -4.25% | 120,174 |
| Aug 11, 2025 | 1.75 | 1.90 | 1.63 | 1.79 | 1.79 | 2.87% | 52,564 |
| Aug 8, 2025 | 1.76 | 1.79 | 1.65 | 1.74 | 1.74 | -0.57% | 52,410 |
| Aug 7, 2025 | 1.68 | 1.90 | 1.68 | 1.75 | 1.75 | 5.42% | 105,542 |
| Aug 6, 2025 | 1.47 | 1.75 | 1.47 | 1.66 | 1.66 | 14.48% | 178,618 |
| Aug 5, 2025 | 1.37 | 1.49 | 1.37 | 1.45 | 1.45 | 1.68% | 33,949 |
| Aug 4, 2025 | 1.40 | 1.46 | 1.31 | 1.43 | 1.43 | 2.59% | 151,648 |
| Aug 1, 2025 | 1.40 | 1.51 | 1.36 | 1.39 | 1.39 | 2.21% | 171,076 |
| Jul 31, 2025 | 1.26 | 1.44 | 1.23 | 1.36 | 1.36 | 8.80% | 123,595 |
| Jul 30, 2025 | 1.23 | 1.42 | 1.19 | 1.25 | 1.25 | -1.57% | 83,943 |
| Jul 29, 2025 | 1.27 | 1.33 | 1.24 | 1.27 | 1.27 | -1.55% | 54,741 |
| Jul 28, 2025 | 1.27 | 1.35 | 1.20 | 1.29 | 1.29 | 1.57% | 150,258 |
| Jul 25, 2025 | 1.45 | 1.51 | 1.27 | 1.27 | 1.27 | -11.81% | 81,224 |
| Jul 24, 2025 | 1.65 | 1.71 | 1.39 | 1.44 | 1.44 | -13.25% | 58,738 |
| Jul 23, 2025 | 1.66 | 1.83 | 1.66 | 1.66 | 1.66 | -0.60% | 32,348 |
| Jul 22, 2025 | 1.83 | 1.88 | 1.62 | 1.67 | 1.67 | -7.22% | 72,786 |
| Jul 21, 2025 | 1.89 | 2.09 | 1.80 | 1.80 | 1.80 | - | 366,814 |
| Jul 18, 2025 | 1.64 | 1.82 | 1.64 | 1.80 | 1.80 | 14.65% | 120,984 |
| Jul 17, 2025 | 1.47 | 1.65 | 1.46 | 1.57 | 1.57 | 10.49% | 87,226 |
| Jul 16, 2025 | 1.39 | 1.51 | 1.39 | 1.42 | 1.42 | -0.63% | 53,429 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.29 | 1.43 | 1.43 | - | 134,857 |
| Jul 14, 2025 | 1.23 | 1.69 | 1.22 | 1.43 | 1.43 | 17.21% | 498,504 |
| Jul 11, 2025 | 0.98 | 1.34 | 0.98 | 1.22 | 1.22 | 20.67% | 315,958 |
| Jul 10, 2025 | 0.98 | 1.04 | 0.95 | 1.01 | 1.01 | 0.10% | 123,966 |
| Jul 9, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 740,683 |
| Jul 8, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 18,200 |
| Jul 7, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | - | 59,540 |
| Jul 3, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 17,104 |
| Jul 2, 2025 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | -0.97% | 1,132,469 |
| Jul 1, 2025 | 1.00 | 1.04 | 0.87 | 1.03 | 1.03 | 1.88% | 85,121 |
| Jun 30, 2025 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -0.88% | 84,862 |