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 )

1.410 -0.020 (-1.40%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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 (%)
Mar 28, 2024 2.932 2.710 2.710 2.680 22,456 +0.08(+3.08%)
Mar 27, 2024 2.720 2.740 2.520 2.600 17,254 -0.04(-1.52%)
Mar 26, 2024 2.800 2.800 2.600 2.640 88,473 -0.17(-6.05%)
Mar 25, 2024 2.900 2.970 2.610 2.810 77,374 -0.04(-1.40%)
Mar 22, 2024 2.575 2.990 2.575 2.850 202,823 +0.34(+13.55%)
Mar 21, 2024 2.540 2.590 2.400 2.510 46,396 -0.05(-2.04%)
Mar 20, 2024 2.090 2.650 2.060 2.562 137,890 +0.50(+24.43%)
Mar 19, 2024 1.910 2.177 1.880 2.059 93,591 +0.15(+7.81%)
Mar 18, 2024 1.770 1.950 1.770 1.910 38,263 +0.15(+8.52%)
Mar 15, 2024 1.690 1.780 1.650 1.760 113,855 +0.08(+4.76%)
Mar 14, 2024 1.640 1.740 1.620 1.680 143,037 +0.02(+1.20%)
Mar 13, 2024 1.760 1.760 1.640 1.660 142,618 -0.10(-5.68%)
Mar 12, 2024 1.630 1.770 1.630 1.760 72,827 +0.06(+3.53%)
Mar 11, 2024 1.690 1.754 1.690 1.700 4,663 -0.07(-3.95%)
Mar 08, 2024 1.730 1.840 1.700 1.770 32,956 -0.12(-6.35%)
Mar 07, 2024 1.750 1.890 1.672 1.890 24,585 +0.02(+1.07%)
Mar 06, 2024 1.770 1.900 1.760 1.870 138,742 +0.19(+11.31%)
Mar 05, 2024 1.580 1.700 1.500 1.680 171,114 +0.09(+5.66%)
Mar 04, 2024 1.660 1.770 1.590 1.590 24,779 -0.08(-4.79%)
Mar 01, 2024 1.720 1.720 1.540 1.670 59,081 -0.08(-4.79%)
Feb 29, 2024 1.770 1.800 1.700 1.754 161,507 +0.21(+13.90%)
Feb 28, 2024 1.500 1.590 1.460 1.540 174,047 +0.13(+9.22%)
Feb 27, 2024 1.350 1.440 1.300 1.410 151,872 +0.06(+4.44%)
Feb 26, 2024 1.420 1.485 1.340 1.350 39,578 -0.05(-3.57%)
Feb 23, 2024 1.400 1.555 1.342 1.400 116,178 -0.20(-12.50%)
Feb 22, 2024 1.580 1.750 1.540 1.600 90,251 -0.09(-5.33%)
Feb 21, 2024 1.680 1.740 1.530 1.690 130,718 -0.13(-7.14%)
Feb 20, 2024 1.470 1.900 1.470 1.820 636,724 +0.02(+1.11%)
Feb 16, 2024 1.940 2.400 1.401 1.800 12,177,998 +0.74(+69.81%)
Feb 15, 2024 1.100 1.110 1.045 1.060 766,473 +0.10(+10.14%)
Feb 14, 2024 0.9303 1.020 0.9303 0.9624 6,105 -0.10(-9.21%)
Feb 13, 2024 1.060 1.060 1.060 1.060 535 +0.06(+6.00%)
Feb 12, 2024 0.9304 1.025 0.9304 1.000 1,117 -0.06(-5.67%)
Feb 09, 2024 1.060 1.060 1.060 1.060 1,707 +0.06(+6.01%)
Feb 08, 2024 1.000 1.130 1.000 1.000 17,027 +0.04(+3.63%)
Feb 07, 2024 0.9300 1.010 0.9300 0.9650 15,872 +0.03(+3.76%)
Feb 06, 2024 0.9303 0.9359 0.9300 0.9300 1,762 -0.00(-0.01%)
Feb 05, 2024 0.9302 1.010 0.9300 0.9301 11,461 +0.00(+0.01%)
Feb 02, 2024 0.9300 0.9300 0.9300 0.9300 1,023 +0.00(+0.31%)
Jan 31, 2024 0.9271 236 -0.12(-11.70%)
Jan 30, 2024 1.020 1.062 1.000 1.050 3,176 +0.03(+2.94%)
Jan 29, 2024 1.020 1.110 1.000 1.020 3,270 -0.07(-6.42%)
Jan 26, 2024 1.050 1.090 1.050 1.090 1,041 +0.04(+3.32%)
Jan 25, 2024 1.030 1.055 1.010 1.055 5,008 +0.03(+2.56%)
Jan 24, 2024 1.060 1.201 1.029 1.029 4,995 +0.02(+1.85%)
Jan 23, 2024 1.080 1.090 1.010 1.010 10,964 -0.04(-3.82%)
Jan 22, 2024 1.160 1.190 1.034 1.050 16,942 -0.14(-12.13%)
Jan 19, 2024 1.240 1.240 1.110 1.195 3,890 -0.04(-3.63%)
Jan 18, 2024 1.200 1.240 1.200 1.240 1,833 +0.05(+4.20%)
Jan 17, 2024 1.240 1.240 1.100 1.190 2,685 +0.01(+0.85%)
Jan 16, 2024 1.140 1.210 1.066 1.180 10,690 +0.00(+0.00%)
Jan 12, 2024 1.200 1.300 1.150 1.180 6,528 -0.12(-9.23%)
Jan 11, 2024 1.210 1.300 1.120 1.300 25,608 -0.06(-4.41%)
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.