TCTM Kids IT Education Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
0.4866
+0.0166 (3.53%)
At close: Apr 17, 2025, 4:00 PM
0.5100
+0.0234 (4.81%)
After-hours: Apr 17, 2025, 7:39 PM EDT
TCTM Kids IT Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 0.42 | 0.50 | 0.42 | 0.47 | 0.47 | 8.43% | 238,587 |
| Feb 25, 2025 | 0.48 | 0.52 | 0.40 | 0.44 | 0.44 | -14.24% | 2,160,721 |
| Feb 24, 2025 | 0.42 | 0.55 | 0.42 | 0.51 | 0.51 | 15.68% | 1,876,117 |
| Feb 21, 2025 | 0.44 | 0.49 | 0.43 | 0.44 | 0.44 | -2.46% | 1,547,835 |
| Feb 20, 2025 | 0.43 | 0.48 | 0.41 | 0.45 | 0.45 | 1.48% | 337,164 |
| Feb 19, 2025 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | -0.67% | 374,098 |
| Feb 18, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | 6.75% | 364,886 |
| Feb 14, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -2.87% | 409,587 |
| Feb 13, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -4.43% | 728,821 |
| Feb 12, 2025 | 0.47 | 0.69 | 0.45 | 0.45 | 0.45 | -5.13% | 4,457,821 |
| Feb 11, 2025 | 0.51 | 0.51 | 0.45 | 0.48 | 0.48 | 1.04% | 502,445 |
| Feb 10, 2025 | 0.50 | 0.52 | 0.45 | 0.47 | 0.47 | -4.77% | 980,146 |
| Feb 7, 2025 | 0.45 | 0.55 | 0.43 | 0.49 | 0.49 | 3.06% | 1,550,204 |
| Feb 6, 2025 | 0.44 | 0.58 | 0.43 | 0.48 | 0.48 | -4.38% | 3,293,975 |