TCTM Kids IT Education Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
1.040
+0.010 (0.97%)
At close: Jun 18, 2025, 4:00 PM
0.9701
-0.0700 (-6.72%)
After-hours: Jun 18, 2025, 7:23 PM EDT
TCTM Kids IT Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | 0.97% | 24,706 |
| Jun 17, 2025 | 1.06 | 1.08 | 0.98 | 1.03 | 1.03 | 0.49% | 233,091 |
| Jun 16, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | -0.49% | 107,400 |
| Jun 13, 2025 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 1.48% | 83,192 |
| Jun 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 37,628 |
| Jun 11, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -0.10% | 238,177 |
| Jun 10, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | -1.35% | 245,269 |
| Jun 9, 2025 | 1.02 | 1.05 | 0.96 | 1.04 | 1.04 | 0.49% | 251,844 |
| Jun 6, 2025 | 0.78 | 1.07 | 0.77 | 1.03 | 1.03 | 31.11% | 929,376 |
| Jun 5, 2025 | 0.79 | 0.85 | 0.78 | 0.79 | 0.79 | 0.64% | 42,791 |
| Jun 4, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -2.43% | 29,285 |
| Jun 3, 2025 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 1.27% | 135,694 |
| Jun 2, 2025 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | - | 69,525 |
| May 30, 2025 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | -2.49% | 51,586 |
| 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 |