Skip to main content

Tuanche Ltd ADR (NQ: TC )

1.540 -0.040 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.190 3.300 3.050 3.160 11,412 -0.10(-3.22%)
May 27, 2021 3.280 3.490 3.200 3.265 19,603 -0.03(-1.06%)
May 26, 2021 3.550 3.567 3.250 3.300 37,771 -0.22(-6.25%)
May 25, 2021 3.290 3.600 3.220 3.520 108,256 +0.25(+7.65%)
May 24, 2021 3.230 3.280 3.200 3.270 10,830 +0.12(+3.82%)
May 21, 2021 3.170 3.170 3.135 3.150 3,770 +0.01(+0.31%)
May 20, 2021 3.080 3.160 3.080 3.140 5,451 +0.08(+2.78%)
May 19, 2021 3.050 3.080 3.020 3.055 16,023 -0.02(-0.81%)
May 18, 2021 3.070 3.080 3.040 3.080 5,631 +0.08(+2.67%)
May 17, 2021 3.050 3.050 2.990 3.000 18,835 -0.05(-1.64%)
May 14, 2021 2.930 3.070 2.930 3.050 5,309 +0.12(+4.10%)
May 13, 2021 3.140 3.264 2.880 2.930 185,566 -0.24(-7.57%)
May 12, 2021 3.080 3.170 2.980 3.170 29,028 +0.09(+2.92%)
May 11, 2021 3.010 3.090 2.930 3.080 7,329 +0.08(+2.67%)
May 10, 2021 3.140 3.290 2.810 3.000 67,757 -0.12(-3.85%)
May 07, 2021 3.730 3.880 3.030 3.120 109,002 -0.49(-13.57%)
May 06, 2021 3.870 3.870 3.610 3.610 53,022 -0.23(-5.99%)
May 05, 2021 3.840 3.840 3.820 3.840 1,874 +0.04(+1.05%)
May 04, 2021 3.870 3.910 3.800 3.800 8,684 -0.10(-2.56%)
May 03, 2021 3.940 3.960 3.900 3.900 21,813 -0.07(-1.76%)
Apr 30, 2021 3.990 3.990 3.940 3.970 7,800 -0.02(-0.50%)
Apr 29, 2021 3.988 4.031 3.970 3.990 16,007 -0.01(-0.25%)
Apr 28, 2021 4.040 4.100 3.970 4.000 12,739 +0.00(+0.00%)
Apr 27, 2021 4.010 4.100 3.980 4.000 16,514 +0.01(+0.25%)
Apr 26, 2021 3.990 4.080 3.900 3.990 32,890 -0.01(-0.25%)
Apr 23, 2021 3.970 4.000 3.960 4.000 46,300 +0.03(+0.76%)
Apr 22, 2021 3.950 4.050 3.950 3.970 42,335 -0.01(-0.34%)
Apr 21, 2021 3.970 4.000 3.920 3.984 1,536 -0.04(-0.91%)
Apr 20, 2021 3.938 4.050 3.938 4.020 27,290 -0.05(-1.23%)
Apr 19, 2021 3.980 4.070 3.980 4.070 8,781 +0.08(+2.01%)
Apr 16, 2021 3.970 4.000 3.910 3.990 29,000 -0.03(-0.75%)
Apr 15, 2021 3.900 4.180 3.900 4.020 19,836 +0.05(+1.26%)
Apr 14, 2021 3.980 4.010 3.950 3.970 14,480 -0.02(-0.50%)
Apr 13, 2021 3.980 3.990 3.870 3.990 6,022 -0.02(-0.50%)
Apr 12, 2021 3.990 4.050 3.850 4.010 28,495 -0.02(-0.50%)
Apr 09, 2021 4.090 4.160 4.020 4.030 11,000 -0.15(-3.59%)
Apr 08, 2021 4.115 4.180 4.021 4.180 11,474 +0.09(+2.20%)
Apr 07, 2021 4.130 4.141 4.000 4.090 12,506 -0.05(-1.21%)
Apr 06, 2021 4.040 4.190 4.040 4.140 12,734 +0.14(+3.50%)
Apr 05, 2021 3.990 4.150 3.920 4.000 8,941 +0.09(+2.30%)
Apr 01, 2021 4.000 4.120 3.870 3.910 16,600 -0.09(-2.25%)
Mar 31, 2021 3.910 4.150 3.910 4.000 28,663 +0.09(+2.30%)
Mar 30, 2021 3.840 3.910 3.830 3.910 4,139 +0.01(+0.26%)
Mar 29, 2021 3.853 3.905 3.853 3.900 2,958 +0.04(+1.04%)
Mar 26, 2021 4.060 4.060 3.860 3.860 1,700 -0.07(-1.78%)
Mar 25, 2021 3.930 3.970 3.810 3.930 22,544 +0.03(+0.77%)
Mar 24, 2021 4.000 4.220 3.880 3.900 21,277 -0.14(-3.47%)
Mar 23, 2021 4.024 4.180 4.024 4.040 4,557 -0.13(-3.12%)
Mar 22, 2021 4.200 4.400 4.170 4.170 13,163 -0.03(-0.71%)
Mar 19, 2021 4.180 4.400 4.060 4.200 23,000 -0.01(-0.24%)
Mar 18, 2021 4.150 4.590 4.150 4.210 101,337 +0.03(+0.72%)
Mar 17, 2021 3.920 4.310 3.830 4.180 318,421 +0.35(+9.14%)
Mar 16, 2021 3.900 3.950 3.800 3.830 50,211 -0.02(-0.52%)
Mar 15, 2021 3.910 3.910 3.850 3.850 16,439 +0.00(+0.00%)
Mar 12, 2021 3.910 3.920 3.840 3.850 3,900 -0.06(-1.53%)
Mar 11, 2021 3.810 3.910 3.740 3.910 9,840 +0.17(+4.55%)
Mar 10, 2021 3.850 3.850 3.730 3.740 10,203 -0.06(-1.58%)
Mar 09, 2021 3.800 3.900 3.800 3.800 6,413 +0.00(+0.00%)
Mar 08, 2021 3.820 3.850 3.800 3.800 13,288 -0.04(-1.04%)
Mar 05, 2021 4.020 4.040 3.800 3.840 26,100 -0.20(-4.95%)
Mar 04, 2021 3.960 4.070 3.853 4.040 16,971 +0.04(+1.00%)
Mar 03, 2021 4.040 4.090 4.000 4.000 17,095 -0.01(-0.25%)
Mar 02, 2021 3.950 4.090 3.950 4.010 6,576 +0.01(+0.25%)
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.