Skip to main content

Tuanche Ltd ADR (NQ: TC )

1.610 -0.083 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.225 9.748 8.700 8.700 2,495 -0.49(-5.32%)
Feb 27, 2023 9.900 9.900 9.150 9.189 2,922 -0.26(-2.76%)
Feb 24, 2023 9.150 9.756 9.150 9.450 2,540 +0.30(+3.28%)
Feb 23, 2023 9.450 9.525 9.150 9.150 2,504 -0.30(-3.19%)
Feb 22, 2023 10.35 10.33 9.451 9.451 2,373 -0.37(-3.80%)
Feb 21, 2023 11.10 11.10 9.750 9.825 2,628 -0.23(-2.24%)
Feb 17, 2023 10.50 11.10 10.05 10.05 2,673 -0.45(-4.29%)
Feb 16, 2023 11.10 11.10 10.50 10.50 2,594 -0.17(-1.63%)
Feb 15, 2023 10.50 11.63 10.50 10.67 2,890 +0.03(+0.25%)
Feb 14, 2023 10.66 11.29 10.50 10.65 2,367 -0.00(-0.03%)
Feb 13, 2023 10.65 10.80 10.65 10.65 2,961 -0.15(-1.39%)
Feb 10, 2023 10.67 11.22 10.67 10.80 1,355 -0.15(-1.37%)
Feb 09, 2023 11.55 11.65 10.95 10.95 4,073 -0.45(-3.95%)
Feb 08, 2023 11.58 12.00 11.28 11.40 2,269 -0.18(-1.55%)
Feb 07, 2023 11.70 12.15 11.57 11.58 2,219 -0.29(-2.40%)
Feb 06, 2023 11.84 12.00 11.25 11.87 3,559 -0.29(-2.35%)
Feb 03, 2023 12.15 12.57 11.67 12.15 5,920 -0.01(-0.10%)
Feb 02, 2023 12.15 12.68 12.00 12.16 3,332 -0.40(-3.22%)
Feb 01, 2023 12.45 12.75 11.67 12.57 3,564 -0.11(-0.85%)
Jan 31, 2023 12.15 12.75 12.00 12.68 3,518 +0.53(+4.32%)
Jan 30, 2023 11.25 12.68 11.25 12.15 4,783 +0.86(+7.63%)
Jan 27, 2023 11.40 11.70 11.25 11.29 2,475 -0.11(-0.99%)
Jan 26, 2023 11.27 11.82 11.27 11.40 3,127 -0.07(-0.64%)
Jan 25, 2023 11.25 11.55 11.25 11.47 2,104 +0.22(+2.00%)
Jan 24, 2023 11.10 11.68 11.10 11.25 4,668 -0.15(-1.30%)
Jan 23, 2023 11.27 11.70 11.27 11.40 1,997 -0.27(-2.35%)
Jan 20, 2023 11.10 11.70 11.10 11.67 2,550 +0.19(+1.62%)
Jan 19, 2023 11.18 11.68 11.10 11.49 1,724 +0.11(+0.94%)
Jan 18, 2023 12.00 12.00 10.96 11.38 6,572 -0.17(-1.47%)
Jan 17, 2023 12.30 12.30 11.28 11.55 5,297 -0.45(-3.75%)
Jan 13, 2023 11.70 12.55 11.25 12.00 11,098 +0.78(+6.97%)
Jan 12, 2023 12.10 12.10 11.12 11.22 11,251 -0.30(-2.63%)
Jan 11, 2023 11.67 12.16 11.12 11.52 13,264 -0.18(-1.53%)
Jan 10, 2023 11.55 12.15 11.25 11.70 5,011 +0.16(+1.40%)
Jan 09, 2023 11.28 11.93 11.28 11.54 4,320 +0.29(+2.56%)
Jan 06, 2023 14.10 14.70 11.25 11.25 40,987 -2.70(-19.35%)
Jan 05, 2023 15.30 16.20 13.95 13.95 42,235 -2.25(-13.89%)
Jan 04, 2023 14.85 16.20 14.48 16.20 20,433 +1.86(+12.95%)
Jan 03, 2023 12.60 15.45 12.00 14.34 27,214 +1.82(+14.51%)
Dec 30, 2022 12.00 12.68 11.85 12.53 2,097 +0.23(+1.84%)
Dec 29, 2022 12.30 12.30 11.73 12.30 1,607 -0.00(-0.01%)
Dec 28, 2022 12.15 12.37 11.70 12.30 2,465 -0.07(-0.61%)
Dec 27, 2022 12.40 12.90 12.00 12.38 4,203 -0.67(-5.16%)
Dec 23, 2022 13.05 13.05 12.30 13.05 5,911 +0.60(+4.81%)
Dec 22, 2022 12.90 13.19 12.00 12.45 5,945 -0.45(-3.49%)
Dec 21, 2022 13.35 13.80 12.27 12.90 4,205 -0.75(-5.49%)
Dec 20, 2022 13.35 14.10 13.35 13.65 8,100 +0.00(+0.01%)
Dec 19, 2022 13.35 13.80 13.20 13.65 10,062 +0.56(+4.30%)
Dec 16, 2022 10.95 13.50 10.95 13.09 17,425 +1.46(+12.55%)
Dec 15, 2022 11.55 11.83 10.63 11.63 10,184 -0.34(-2.81%)
Dec 14, 2022 11.55 12.15 11.55 11.96 4,013 +0.27(+2.30%)
Dec 13, 2022 12.15 12.45 11.40 11.69 7,882 -0.59(-4.83%)
Dec 12, 2022 11.93 12.33 11.90 12.29 4,552 +0.36(+3.04%)
Dec 09, 2022 12.30 12.60 11.67 11.93 12,988 -0.71(-5.58%)
Dec 08, 2022 12.82 12.90 12.55 12.63 8,364 +0.19(+1.56%)
Dec 07, 2022 13.83 14.25 12.30 12.44 18,190 -1.29(-9.39%)
Dec 06, 2022 15.00 15.00 13.35 13.72 15,530 -0.60(-4.20%)
Dec 05, 2022 15.00 15.30 14.25 14.33 13,289 -0.21(-1.45%)
Dec 02, 2022 14.30 15.90 13.95 14.54 31,209 +0.29(+2.04%)
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.