Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCTM Kids IT Education Inc. - American Depositary Shares (NQ: TCTM )

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.010 1.040 0.9600 0.9601 20,376 -0.04(-3.97%)
Jul 30, 2024 1.030 1.030 0.9855 0.9998 30,357 -0.05(-4.78%)
Jul 29, 2024 1.080 1.080 1.030 1.050 18,885 -0.05(-4.98%)
Jul 26, 2024 1.060 1.130 1.060 1.105 9,600 -0.03(-3.07%)
Jul 25, 2024 1.120 1.140 1.100 1.140 9,535 +0.00(+0.00%)
Jul 24, 2024 1.110 1.140 1.090 1.140 5,569 +0.03(+2.70%)
Jul 23, 2024 1.125 1.125 1.100 1.110 13,995 -0.03(-2.63%)
Jul 22, 2024 1.120 1.180 1.120 1.140 11,417 +0.00(+0.03%)
Jul 19, 2024 1.130 1.140 1.130 1.140 410 -0.00(-0.03%)
Jul 18, 2024 1.132 1.140 1.130 1.140 5,576 -0.04(-2.98%)
Jul 17, 2024 1.200 1.200 1.160 1.175 3,753 -0.03(-2.88%)
Jul 16, 2024 1.140 1.210 1.140 1.210 804 +0.03(+2.53%)
Jul 15, 2024 1.189 1.190 1.170 1.180 750 +0.05(+4.42%)
Jul 12, 2024 1.200 1.200 1.130 1.130 8,255 -0.09(-7.38%)
Jul 11, 2024 1.220 1.220 1.220 1.220 214 +0.00(+0.00%)
Jul 10, 2024 1.250 1.260 1.220 1.220 4,077 +0.00(+0.00%)
Jul 09, 2024 1.230 1.230 1.220 1.220 2,770 -0.03(-2.79%)
Jul 08, 2024 1.250 1.270 1.230 1.255 24,521 +0.06(+5.21%)
Jul 05, 2024 1.230 1.230 1.180 1.193 11,805 -0.07(-5.33%)
Jul 02, 2024 1.260 217 +0.00(+0.39%)
Jul 01, 2024 1.270 1.290 1.230 1.255 2,921 +0.04(+3.72%)
Jun 28, 2024 1.270 1.280 1.210 1.210 2,214 -0.05(-4.35%)
Jun 27, 2024 1.180 1.272 1.180 1.265 16,746 +0.07(+6.30%)
Jun 26, 2024 1.200 1.200 1.182 1.190 5,976 +0.01(+0.85%)
Jun 25, 2024 1.140 1.200 1.140 1.180 12,345 +0.04(+3.51%)
Jun 24, 2024 1.170 1.200 1.140 1.140 13,167 -0.01(-0.87%)
Jun 21, 2024 1.210 1.210 1.150 1.150 1,542 -0.11(-8.73%)
Jun 20, 2024 1.174 1.260 1.162 1.260 13,997 +0.05(+4.13%)
Jun 18, 2024 1.200 1.260 1.151 1.210 14,745 -0.01(-0.82%)
Jun 17, 2024 1.250 1.250 1.210 1.220 4,313 -0.02(-1.61%)
Jun 14, 2024 1.160 1.250 1.150 1.240 7,523 +0.08(+6.90%)
Jun 13, 2024 1.170 1.190 1.110 1.160 8,532 -0.07(-5.69%)
Jun 12, 2024 1.225 1.255 1.225 1.230 1,983 -0.02(-1.60%)
Jun 11, 2024 1.345 1.345 1.210 1.250 27,831 -0.14(-10.07%)
Jun 10, 2024 1.270 1.390 1.210 1.390 19,863 +0.12(+9.45%)
Jun 07, 2024 1.170 1.280 1.145 1.270 45,131 +0.17(+15.45%)
Jun 06, 2024 1.230 1.230 1.100 1.100 27,745 -0.16(-12.70%)
Jun 05, 2024 1.230 1.260 1.230 1.260 13,797 +0.00(+0.00%)
Jun 04, 2024 1.280 1.280 1.200 1.260 7,443 -0.04(-3.08%)
Jun 03, 2024 1.340 1.340 1.280 1.300 30,849 -0.04(-2.99%)
May 31, 2024 1.370 1.370 1.300 1.340 14,134 -0.04(-2.90%)
May 30, 2024 1.430 1.450 1.370 1.380 20,141 -0.09(-5.85%)
May 29, 2024 1.460 1.470 1.420 1.466 6,341 -0.03(-2.29%)
May 28, 2024 1.450 1.569 1.430 1.500 17,778 +0.05(+3.33%)
May 24, 2024 1.430 1.480 1.430 1.452 4,661 +0.01(+0.81%)
May 23, 2024 1.450 1.450 1.400 1.440 7,942 +0.01(+0.82%)
May 22, 2024 1.500 1.500 1.400 1.428 14,953 -0.07(-4.78%)
May 21, 2024 1.480 1.500 1.360 1.500 3,283 +0.00(+0.00%)
May 20, 2024 1.360 1.507 1.360 1.500 13,253 +0.06(+4.17%)
May 17, 2024 1.640 1.640 1.300 1.440 98,293 -0.20(-11.93%)
May 16, 2024 1.660 1.690 1.620 1.635 19,296 -0.02(-1.51%)
May 15, 2024 1.750 1.750 1.590 1.660 30,762 +0.05(+3.11%)
May 14, 2024 1.870 1.880 1.550 1.610 68,267 -0.20(-11.05%)
May 13, 2024 1.990 2.025 1.800 1.810 35,379 -0.25(-12.14%)
May 09, 2024 2.060 36 -0.00(-0.24%)
May 08, 2024 1.920 2.145 1.920 2.065 11,619 +0.00(+0.24%)
May 07, 2024 2.080 2.080 1.980 2.060 5,395 -0.02(-0.96%)
May 06, 2024 2.080 2.090 2.040 2.080 4,218 +0.01(+0.52%)
May 03, 2024 2.120 2.120 2.050 2.069 2,630 -0.01(-0.51%)
May 02, 2024 1.954 2.090 1.954 2.080 11,727 +0.14(+7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.