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 )

0.8200 +0.0100 (+1.23%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 22, 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 (%)
Nov 21, 2024 0.8529 0.8760 0.8025 0.8100 21,578 -0.04(-4.71%)
Nov 20, 2024 0.8750 0.8750 0.8500 0.8500 4,537 -0.02(-1.90%)
Nov 19, 2024 0.8900 0.8900 0.8277 0.8665 14,426 -0.06(-6.83%)
Nov 18, 2024 0.9010 0.9400 0.9010 0.9300 4,957 +0.03(+3.70%)
Nov 15, 2024 0.9445 0.9690 0.8200 0.8968 19,352 +0.09(+11.18%)
Nov 14, 2024 0.9001 0.9467 0.8066 0.8066 23,172 -0.10(-10.77%)
Nov 13, 2024 0.9200 0.9200 0.9000 0.9040 1,963 +0.00(+0.44%)
Nov 12, 2024 0.9500 0.9500 0.9000 0.9000 36,141 -0.07(-7.69%)
Nov 11, 2024 1.090 1.120 0.9725 0.9750 10,864 -0.07(-6.25%)
Nov 08, 2024 1.000 1.040 1.000 1.040 2,276 +0.03(+2.56%)
Nov 07, 2024 1.070 1.090 1.010 1.014 17,470 -0.02(-1.55%)
Nov 06, 2024 0.9500 1.100 0.9500 1.030 19,825 +0.03(+3.00%)
Nov 05, 2024 0.9900 1.032 0.9834 1.000 13,092 +0.00(+0.00%)
Nov 04, 2024 1.070 1.070 1.000 1.000 1,188 +0.01(+1.01%)
Nov 01, 2024 1.030 1.040 0.9900 0.9900 1,632 +0.00(+0.26%)
Oct 31, 2024 1.070 1.070 0.9853 0.9874 16,617 -0.11(-9.92%)
Oct 30, 2024 1.050 1.096 1.050 1.096 2,900 +0.08(+8.17%)
Oct 29, 2024 1.010 1.070 1.010 1.013 10,456 +0.02(+2.35%)
Oct 28, 2024 0.9621 1.000 0.9621 0.9900 3,122 -0.01(-1.00%)
Oct 25, 2024 1.070 1.090 1.000 1.000 10,935 -0.01(-0.99%)
Oct 24, 2024 1.000 1.026 1.000 1.010 7,414 +0.04(+4.12%)
Oct 23, 2024 1.045 1.045 0.9700 0.9700 2,975 +0.00(+0.00%)
Oct 22, 2024 0.9700 1.040 0.9700 0.9700 23,871 -0.02(-2.22%)
Oct 21, 2024 1.070 1.069 0.9900 0.9920 4,106 -0.02(-1.78%)
Oct 18, 2024 0.9900 1.050 0.9900 1.010 14,804 +0.04(+4.12%)
Oct 17, 2024 1.020 1.020 0.9700 0.9700 7,986 -0.05(-4.89%)
Oct 16, 2024 1.000 1.070 0.9630 1.020 32,748 +0.01(+0.98%)
Oct 15, 2024 1.080 1.080 1.010 1.010 33,584 -0.12(-10.62%)
Oct 14, 2024 1.090 1.140 1.080 1.130 8,270 +0.03(+2.73%)
Oct 11, 2024 1.150 1.150 1.090 1.100 61,904 -0.05(-4.35%)
Oct 10, 2024 1.420 1.450 1.148 1.150 75,264 -0.25(-17.86%)
Oct 09, 2024 1.300 1.480 1.300 1.400 26,664 +0.00(+0.00%)
Oct 08, 2024 1.350 1.410 1.340 1.400 44,543 -0.06(-4.11%)
Oct 07, 2024 1.480 1.580 1.430 1.460 69,372 +0.03(+2.10%)
Oct 04, 2024 1.570 1.690 1.420 1.430 97,511 -0.12(-7.74%)
Oct 03, 2024 1.730 1.730 1.320 1.550 144,095 -0.24(-13.41%)
Oct 02, 2024 1.800 1.900 1.490 1.790 260,448 +0.09(+5.29%)
Oct 01, 2024 1.560 1.840 1.400 1.700 870,999 +0.29(+20.57%)
Sep 30, 2024 1.530 2.000 1.300 1.410 2,040,477 +0.01(+0.71%)
Sep 27, 2024 1.000 1.600 0.9250 1.400 8,778,468 +0.45(+47.37%)
Sep 26, 2024 0.9750 0.9999 0.9303 0.9500 5,967 +0.00(+0.51%)
Sep 25, 2024 0.9004 0.9452 0.9004 0.9452 2,505 +0.10(+11.20%)
Sep 24, 2024 0.8961 0.8962 0.8500 0.8500 8,271 +0.05(+5.64%)
Sep 23, 2024 0.8531 0.8531 0.8046 0.8046 1,017 -0.02(-1.88%)
Sep 20, 2024 0.8993 0.8993 0.7811 0.8200 5,542 -0.05(-5.93%)
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%)
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.