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 )

0.8717 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.8801 0.9002 0.8000 0.8717 11,681 +0.01(+1.24%)
Sep 18, 2024 0.8601 0.8613 0.8601 0.8610 1,626 -0.04(-3.93%)
Sep 17, 2024 0.9000 1.000 0.7500 0.8962 23,210 +0.05(+5.42%)
Sep 16, 2024 0.8735 0.9199 0.8500 0.8501 3,099 -0.11(-11.15%)
Sep 13, 2024 0.8996 0.9568 0.8903 0.9568 2,122 +0.01(+1.12%)
Sep 12, 2024 0.7600 0.9462 0.7500 0.9462 24,278 -0.05(-5.24%)
Sep 11, 2024 0.9404 0.9987 0.9404 0.9985 526 +0.06(+6.21%)
Sep 10, 2024 0.9604 0.9604 0.9311 0.9401 1,310 -0.05(-5.03%)
Sep 09, 2024 1.020 1.020 0.9595 0.9899 1,192 -0.04(-3.89%)
Sep 06, 2024 1.030 1.030 1.030 1.030 212 -0.01(-0.96%)
Sep 05, 2024 1.060 1.070 1.040 1.040 2,647 -0.03(-2.80%)
Sep 04, 2024 1.130 1.140 1.040 1.070 7,012 -0.07(-6.14%)
Sep 03, 2024 1.120 1.140 1.110 1.140 7,231 +0.00(+0.00%)
Aug 30, 2024 1.060 1.160 1.060 1.140 3,737 -0.03(-2.56%)
Aug 29, 2024 1.120 1.200 1.110 1.170 11,187 -0.03(-2.50%)
Aug 28, 2024 0.9400 1.250 0.9383 1.200 149,652 +0.22(+22.52%)
Aug 27, 2024 0.9381 0.9796 0.9381 0.9794 1,143 +0.05(+5.64%)
Aug 26, 2024 0.8874 0.9271 0.8249 0.9271 2,912 -0.04(-3.86%)
Aug 23, 2024 0.9000 1.000 0.8800 0.9643 9,007 +0.11(+12.49%)
Aug 22, 2024 0.8430 0.8845 0.8245 0.8572 8,649 +0.01(+1.68%)
Aug 21, 2024 0.8401 0.8470 0.7902 0.8430 9,615 -0.03(-3.37%)
Aug 20, 2024 0.8000 0.8740 0.7498 0.8724 61,727 +0.10(+13.15%)
Aug 19, 2024 0.7499 0.7710 0.7426 0.7710 7,131 -0.01(-1.12%)
Aug 16, 2024 0.8399 0.8400 0.7797 0.7797 6,688 -0.04(-4.33%)
Aug 15, 2024 0.8150 0.8150 0.8150 0.8150 375 -0.00(-0.12%)
Aug 14, 2024 0.8997 0.8997 0.8160 0.8160 1,652 +0.08(+10.27%)
Aug 12, 2024 0.7400 377 -0.11(-12.94%)
Aug 09, 2024 0.9300 0.9400 0.8500 0.8500 1,364 +0.00(+0.00%)
Aug 08, 2024 0.9100 0.9893 0.8500 0.8500 16,142 -0.06(-6.59%)
Aug 07, 2024 0.9200 0.9200 0.9100 0.9100 7,195 -0.01(-1.09%)
Aug 06, 2024 0.9700 1.000 0.9100 0.9200 4,841 +0.01(+1.10%)
Aug 05, 2024 0.9600 0.9615 0.8900 0.9100 40,509 -0.05(-5.60%)
Aug 02, 2024 0.9801 1.080 0.9631 0.9640 4,693 -0.02(-1.63%)
Aug 01, 2024 0.9601 0.9800 0.9601 0.9800 606 +0.02(+2.07%)
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%)
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.