TCTM Kids IT Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.78	0.78	0.78	0.81	-	-0.02%	8,530
May 29, 2025	0.79	0.84	0.72	0.81	0.81	1.27%	202,673
May 28, 2025	0.81	0.85	0.78	0.80	0.80	-	33,714
May 27, 2025	0.79	0.83	0.78	0.80	0.80	2.26%	91,122
May 23, 2025	0.78	0.82	0.75	0.78	0.78	-1.02%	74,900
May 22, 2025	0.81	0.83	0.79	0.79	0.79	-4.89%	45,946
May 21, 2025	0.81	0.85	0.79	0.83	0.83	1.71%	108,458
May 20, 2025	0.84	0.85	0.80	0.82	0.82	2.12%	83,854
May 19, 2025	0.83	0.85	0.79	0.80	0.80	-3.96%	57,300
May 16, 2025	0.77	0.88	0.77	0.83	0.83	0.36%	200,577
May 15, 2025	0.69	0.95	0.68	0.83	0.83	15.28%	652,562
May 14, 2025	0.75	0.76	0.70	0.72	0.72	2.86%	189,593
May 13, 2025	0.77	0.79	0.68	0.70	0.70	-8.08%	234,872
May 12, 2025	0.66	0.80	0.66	0.76	0.76	9.25%	362,281
May 9, 2025	0.66	0.73	0.63	0.70	0.70	-0.43%	261,599
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