TCTM Kids IT Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.59	0.70	0.52	0.70	0.70	21.44%	427,496
May 7, 2025	0.55	0.62	0.53	0.58	0.58	4.80%	160,666
May 6, 2025	0.46	0.60	0.44	0.55	0.55	19.57%	1,141,897
May 5, 2025	0.48	0.48	0.44	0.46	0.46	-2.50%	41,224
May 2, 2025	0.50	0.50	0.45	0.47	0.47	-4.49%	92,296
May 1, 2025	0.50	0.50	0.45	0.49	0.49	7.20%	63,047
Apr 30, 2025	0.47	0.50	0.42	0.46	0.46	10.14%	46,079
Apr 29, 2025	0.47	0.47	0.42	0.42	0.42	-11.00%	66,751
Apr 28, 2025	0.44	0.49	0.44	0.47	0.47	-3.27%	9,701
Apr 25, 2025	0.46	0.50	0.46	0.49	0.49	4.52%	46,343
Apr 24, 2025	0.48	0.48	0.45	0.47	0.47	-4.65%	51,213
Apr 23, 2025	0.47	0.50	0.47	0.49	0.49	3.06%	34,227
Apr 22, 2025	0.47	0.49	0.44	0.47	0.47	-2.43%	53,190
Apr 21, 2025	0.48	0.51	0.46	0.49	0.49	1.02%	191,507
Apr 17, 2025	0.48	0.49	0.37	0.48	0.48	2.15%	202,797
Apr 16, 2025	0.51	0.52	0.42	0.47	0.47	-7.99%	180,056
Apr 15, 2025	0.45	0.53	0.45	0.51	0.51	7.40%	190,505
Apr 14, 2025	0.42	0.49	0.42	0.48	0.48	12.70%	338,550
Apr 11, 2025	0.41	0.45	0.39	0.42	0.42	5.50%	227,673
Apr 10, 2025	0.39	0.42	0.37	0.40	0.40	2.56%	303,183
Apr 9, 2025	0.38	0.41	0.36	0.39	0.39	-1.69%	222,850
Apr 8, 2025	0.39	0.42	0.38	0.40	0.40	-2.53%	296,771
Apr 7, 2025	0.28	0.42	0.27	0.41	0.41	-17.76%	1,482,558
Apr 4, 2025	0.44	0.50	0.42	0.49	0.49	14.14%	3,437,257
Apr 3, 2025	0.48	0.51	0.42	0.43	0.43	-6.21%	873,375
Apr 2, 2025	0.40	0.54	0.40	0.46	0.46	3.19%	495,049
Apr 1, 2025	0.41	0.46	0.37	0.45	0.45	11.97%	482,850
Mar 31, 2025	0.38	0.59	0.35	0.40	0.40	0.02%	8,351,036
Mar 28, 2025	0.36	0.41	0.30	0.40	0.40	5.54%	5,932,191
Mar 27, 2025	0.34	0.38	0.33	0.38	0.38	8.50%	158,104
Mar 26, 2025	0.34	0.37	0.33	0.35	0.35	-4.20%	78,600
Mar 25, 2025	0.39	0.41	0.35	0.36	0.36	-5.00%	262,375
Mar 24, 2025	0.38	0.40	0.38	0.38	0.38	1.53%	37,037
Mar 21, 2025	0.36	0.41	0.36	0.38	0.38	-0.47%	470,503
Mar 20, 2025	0.39	0.40	0.37	0.38	0.38	-2.34%	84,360
Mar 19, 2025	0.37	0.39	0.36	0.39	0.39	4.43%	135,232
Mar 18, 2025	0.37	0.39	0.31	0.37	0.37	1.58%	163,498
Mar 17, 2025	0.39	0.39	0.34	0.37	0.37	2.49%	324,269
Mar 14, 2025	0.33	0.37	0.33	0.36	0.36	2.88%	756,373
Mar 13, 2025	0.32	0.36	0.32	0.35	0.35	3.15%	132,218
Mar 12, 2025	0.35	0.35	0.32	0.34	0.34	-6.11%	94,216
Mar 11, 2025	0.36	0.36	0.27	0.36	0.36	-5.53%	307,291
Mar 10, 2025	0.33	0.39	0.33	0.38	0.38	12.46%	284,487
Mar 7, 2025	0.34	0.35	0.30	0.34	0.34	-6.14%	252,625
Mar 6, 2025	0.39	0.41	0.34	0.36	0.36	-11.31%	1,426,648
Mar 5, 2025	0.42	0.44	0.39	0.41	0.41	-4.47%	5,994,824
Mar 4, 2025	0.43	0.44	0.39	0.42	0.42	-3.42%	158,991
Mar 3, 2025	0.43	0.47	0.43	0.44	0.44	-4.36%	61,808
Feb 28, 2025	0.43	0.47	0.43	0.46	0.46	-1.12%	69,399
Feb 27, 2025	0.46	0.49	0.46	0.47	0.47	-1.71%	190,028