Skip to main content

Tuanche Ltd ADR (NQ: TC )

0.7526 -0.0075 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.7601 0.7798 0.7500 0.7526 37,131 -0.01(-0.99%)
Jan 26, 2023 0.7511 0.7878 0.7511 0.7601 46,912 -0.00(-0.64%)
Jan 25, 2023 0.7500 0.7700 0.7500 0.7650 31,566 +0.02(+2.00%)
Jan 24, 2023 0.7400 0.7789 0.7400 0.7500 70,028 -0.01(-1.30%)
Jan 23, 2023 0.7512 0.7800 0.7510 0.7599 29,960 -0.02(-2.35%)
Jan 20, 2023 0.7401 0.7800 0.7401 0.7782 38,250 +0.01(+1.62%)
Jan 19, 2023 0.7452 0.7784 0.7402 0.7658 25,868 +0.01(+0.94%)
Jan 18, 2023 0.7999 0.7999 0.7310 0.7587 98,587 -0.01(-1.47%)
Jan 17, 2023 0.8200 0.8200 0.7520 0.7700 79,461 -0.03(-3.75%)
Jan 13, 2023 0.7800 0.8370 0.7500 0.8000 166,480 +0.05(+6.97%)
Jan 12, 2023 0.8065 0.8065 0.7410 0.7479 168,773 -0.02(-2.63%)
Jan 11, 2023 0.7780 0.8106 0.7410 0.7681 198,966 -0.01(-1.53%)
Jan 10, 2023 0.7701 0.8099 0.7500 0.7800 75,169 +0.01(+1.40%)
Jan 09, 2023 0.7521 0.7955 0.7521 0.7692 64,802 +0.02(+2.56%)
Jan 06, 2023 0.9400 0.9800 0.7500 0.7500 614,813 -0.18(-19.35%)
Jan 05, 2023 1.020 1.080 0.9300 0.9300 633,526 -0.15(-13.89%)
Jan 04, 2023 0.9900 1.080 0.9652 1.080 306,499 +0.12(+12.95%)
Jan 03, 2023 0.8400 1.030 0.8000 0.9562 408,218 +0.12(+14.51%)
Dec 30, 2022 0.8001 0.8450 0.7900 0.8350 31,462 +0.02(+1.84%)
Dec 29, 2022 0.8200 0.8200 0.7823 0.8199 24,115 -0.00(-0.01%)
Dec 28, 2022 0.8100 0.8249 0.7800 0.8200 36,981 -0.01(-0.61%)
Dec 27, 2022 0.8265 0.8600 0.8000 0.8250 63,055 -0.04(-5.16%)
Dec 23, 2022 0.8699 0.8700 0.8200 0.8699 88,676 +0.04(+4.81%)
Dec 22, 2022 0.8600 0.8795 0.8000 0.8300 89,184 -0.03(-3.49%)
Dec 21, 2022 0.8900 0.9202 0.8180 0.8600 63,085 -0.05(-5.49%)
Dec 20, 2022 0.8900 0.9400 0.8900 0.9100 121,503 +0.00(+0.01%)
Dec 19, 2022 0.8900 0.9201 0.8800 0.9099 150,932 +0.04(+4.30%)
Dec 16, 2022 0.7300 0.9000 0.7300 0.8724 261,381 +0.10(+12.55%)
Dec 15, 2022 0.7700 0.7888 0.7089 0.7751 152,772 -0.02(-2.81%)
Dec 14, 2022 0.7700 0.8100 0.7700 0.7975 60,203 +0.02(+2.30%)
Dec 13, 2022 0.8100 0.8300 0.7600 0.7796 118,230 -0.04(-4.83%)
Dec 12, 2022 0.7950 0.8221 0.7932 0.8192 68,293 +0.02(+3.04%)
Dec 09, 2022 0.8200 0.8400 0.7781 0.7950 194,831 -0.05(-5.58%)
Dec 08, 2022 0.8549 0.8600 0.8369 0.8420 125,466 +0.01(+1.56%)
Dec 07, 2022 0.9221 0.9500 0.8200 0.8291 272,859 -0.09(-9.39%)
Dec 06, 2022 1.000 1.000 0.8902 0.9150 232,961 -0.04(-4.20%)
Dec 05, 2022 1.000 1.020 0.9500 0.9551 199,337 -0.01(-1.45%)
Dec 02, 2022 0.9535 1.060 0.9300 0.9692 468,143 +0.02(+2.04%)
Dec 01, 2022 0.9500 0.9899 0.9205 0.9498 158,083 -0.02(-2.53%)
Nov 30, 2022 0.9400 0.9992 0.9054 0.9745 459,585 +0.02(+2.58%)
Nov 29, 2022 1.050 1.050 0.9301 0.9500 1,357,804 -0.09(-8.65%)
Nov 28, 2022 1.130 1.160 1.030 1.040 919,312 -0.09(-7.96%)
Nov 25, 2022 1.170 1.220 1.120 1.130 526,357 -0.04(-3.42%)
Nov 23, 2022 1.230 1.240 1.120 1.170 774,010 -0.03(-2.50%)
Nov 22, 2022 1.360 1.360 1.130 1.200 1,696,042 -0.18(-13.04%)
Nov 21, 2022 2.800 2.808 1.300 1.380 4,727,655 -5.59(-80.20%)
Nov 18, 2022 8.120 8.120 5.040 6.970 700,112 -2.33(-25.05%)
Nov 17, 2022 8.160 9.350 7.900 9.300 561,596 +0.80(+9.41%)
Nov 16, 2022 7.760 8.688 7.520 8.500 538,420 +0.58(+7.32%)
Nov 15, 2022 7.910 8.250 7.580 7.920 290,116 +0.41(+5.46%)
Nov 14, 2022 9.610 9.870 7.500 7.510 317,970 -2.41(-24.29%)
Nov 11, 2022 9.650 10.74 9.650 9.920 344,070 -0.17(-1.68%)
Nov 10, 2022 8.630 10.27 8.630 10.09 439,075 +1.03(+11.37%)
Nov 09, 2022 8.700 9.150 8.100 9.060 355,053 +0.35(+4.02%)
Nov 08, 2022 8.110 8.800 7.650 8.710 329,900 +0.61(+7.53%)
Nov 07, 2022 7.020 8.190 7.000 8.100 304,105 +0.97(+13.60%)
Nov 04, 2022 7.410 7.790 7.000 7.130 386,912 -0.12(-1.66%)
Nov 03, 2022 7.370 7.450 6.700 7.250 304,162 -0.10(-1.36%)
Nov 02, 2022 7.890 8.420 7.120 7.350 363,862 -0.56(-7.08%)
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.