NasdaqCM - Nasdaq Real Time Price USD

TuanChe Limited (TC)

Compare
0.9395
+0.0355
+(3.93%)
At close: January 15 at 4:00:01 PM EST
0.9200
-0.02
(-2.08%)
After hours: January 15 at 6:37:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.94001.03000.93000.94000.940013,900
Jan 14, 20250.91000.94000.88000.94000.940023,200
Jan 13, 20250.94000.94000.90000.93000.930027,800
Jan 10, 20250.93000.96000.93000.96000.960030,000
Jan 8, 20251.03001.03000.95001.00001.000067,500
Jan 7, 20251.07001.10001.03001.07001.070056,200
Jan 6, 20251.12001.12001.01001.05001.050063,000
Jan 3, 20251.08001.15001.02001.12001.120084,200
Jan 2, 20251.13001.13001.03001.08001.080099,800
Dec 31, 20241.22001.25001.04001.13001.1300513,400
Dec 30, 20241.01001.17001.01001.13001.1300182,900
Dec 27, 20241.04001.06001.00001.05001.050082,200
Dec 26, 20241.05001.06000.97001.05001.05001,227,100
Dec 24, 20241.19001.21001.09001.09001.0900386,700
Dec 23, 20241.04001.27001.02001.19001.1900404,200
Dec 20, 20240.96001.04000.93001.01001.010029,800
Dec 19, 20240.95001.04000.92000.94000.9400141,100
Dec 18, 20240.90001.00000.90000.93000.930034,500
Dec 17, 20240.92000.93000.91000.91000.910019,400
Dec 16, 20240.96000.98000.94000.97000.970017,800
Dec 13, 20240.98000.99000.92000.96000.960055,800
Dec 12, 20240.85001.00000.85000.98000.9800118,500
Dec 11, 20240.84000.91000.82000.84000.8400634,700
Dec 10, 20240.99001.01000.90000.92000.920059,100
Dec 9, 20241.11001.12000.93001.02001.0200108,100
Dec 6, 20241.03001.08001.03001.07001.070057,600
Dec 5, 20241.03001.07000.99001.00001.000086,400
Dec 4, 20241.08001.08001.01001.01001.010045,500
Dec 3, 20241.06001.13001.04001.08001.080076,100
Dec 2, 20241.00001.10001.00001.03001.0300122,200
Nov 29, 20240.96001.06000.92001.01001.0100141,100
Nov 27, 20240.81000.95000.77000.93000.9300234,900
Nov 26, 20240.87000.97000.83000.86000.86001,142,200
Nov 25, 20240.91000.97000.86000.96000.960063,700
Nov 22, 20240.90000.90000.81000.86000.8600144,200
Nov 21, 20240.93001.06000.87000.91000.9100682,600
Nov 20, 20240.77000.86000.77000.85000.850010,500
Nov 19, 20240.82000.82000.77000.81000.81006,800
Nov 18, 20240.80000.84000.78000.78000.78008,800
Nov 15, 20240.79000.84000.79000.80000.80004,100
Nov 14, 20240.85000.85000.79000.80000.800019,500
Nov 13, 20240.85000.85000.77000.85000.850038,100
Nov 12, 20240.85000.86000.83000.86000.860020,900
Nov 11, 20240.84000.85000.83000.83000.830010,300
Nov 8, 20240.80000.83000.77000.83000.830040,900
Nov 7, 20240.87000.87000.81000.82000.820023,200
Nov 6, 20240.90000.90000.81000.83000.830043,700
Nov 5, 20240.91000.93000.85000.90000.900023,400
Nov 4, 20240.81000.93000.81000.91000.910043,200
Nov 1, 20240.85000.90000.81000.86000.860061,000
Oct 31, 20240.98001.08000.75000.86000.8600224,300
Oct 30, 20241.29001.29001.01001.03001.0300283,500
Oct 29, 20241.48001.59001.28001.30001.3000263,200
Oct 28, 20241.53001.53001.44001.48001.4800275,600
Oct 25, 20241.52001.55001.38001.43001.4300731,400
Oct 24, 20241.43004.30001.43001.55001.550043,031,200
Oct 23, 20241.40001.50001.34001.45001.450055,000
Oct 22, 20241.48001.48001.39001.39001.390015,300
Oct 21, 20241.57001.62001.36001.48001.480031,400
Oct 18, 20241.68001.69001.57001.57001.570011,100
Oct 17, 20241.55001.63001.55001.62001.620010,600
Oct 16, 20241.67001.67001.46001.53001.530033,200
Oct 15, 20241.62001.73001.62001.69001.690015,600
Oct 14, 20241.72001.72001.52001.62001.620021,300
Oct 11, 20241.67001.73001.63001.67001.670012,000
Oct 10, 20241.76001.77001.62001.65001.650050,800
Oct 9, 20241.85001.90001.71001.73001.730046,400
Oct 8, 20241.77001.93001.72001.87001.870088,000
Oct 7, 20242.23002.60001.80001.89001.8900576,000
Oct 4, 20241.89002.18001.85002.15002.1500847,100
Oct 3, 20241.84001.93001.84001.92001.920022,800
Oct 2, 20241.77001.96001.76001.96001.960029,800
Oct 1, 20241.72001.85001.68001.76001.7600122,800
Sep 30, 20241.72002.03001.70001.90001.9000107,000
Sep 27, 20241.67001.84001.62001.72001.720036,200
Sep 26, 20241.72001.75001.67001.72001.720020,800
Sep 25, 20241.70001.70001.65001.65001.65003,300
Sep 24, 20241.68001.71001.67001.67001.67002,500
Sep 23, 20241.62001.70001.62001.66001.66009,100
Sep 20, 20241.66001.66001.59001.62001.62002,500
Sep 19, 20241.62001.69001.60001.68001.680012,100
Sep 18, 20241.64001.67001.58001.61001.61007,300
Sep 17, 20241.70001.73001.66001.69001.690034,200
Sep 16, 20241.75001.85001.68001.70001.700048,700
Sep 13, 20241.70001.84001.69001.78001.780077,200
Sep 12, 20241.75001.80001.67001.74001.740029,400
Sep 11, 20241.69001.80001.67001.76001.760032,700
Sep 10, 20241.74001.80001.70001.75001.750031,900
Sep 9, 20241.75001.83001.69001.76001.760042,000
Sep 6, 20241.91001.91001.71001.79001.790027,300
Sep 5, 20241.76001.94001.76001.80001.800095,500
Sep 4, 20241.77001.77001.65001.74001.740050,500
Sep 3, 20241.78001.80001.60001.67001.670040,900
Aug 30, 20241.77001.77001.68001.71001.710048,000
Aug 29, 20241.67001.73001.65001.70001.700032,700
Aug 28, 20241.72001.74001.55001.73001.730035,000
Aug 27, 20241.69001.69001.51001.67001.6700688,600
Aug 26, 20241.74001.83001.70001.82001.820014,000
Aug 23, 20241.68001.84001.68001.71001.710035,400
Aug 22, 20242.16002.17001.67001.79001.790067,400
Aug 21, 20242.06002.09001.96002.06002.060021,300
Aug 20, 20241.92001.97001.91001.96001.960020,200
Aug 19, 20241.85001.93001.81001.89001.890020,300
Aug 16, 20241.99002.01001.76001.76001.760024,600
Aug 15, 20241.85001.92001.80001.87001.870010,600
Aug 14, 20241.92001.92001.66001.82001.820030,100
Aug 13, 20241.71001.82001.66001.73001.730032,200
Aug 12, 20241.64001.71001.59001.65001.650011,200
Aug 9, 20241.72001.78001.63001.65001.650012,100
Aug 8, 20241.59001.80001.56001.78001.780016,200
Aug 7, 20241.83001.83001.57001.70001.700037,500
Aug 6, 20241.69001.71001.62001.64001.64009,600
Aug 5, 20241.60001.74001.55001.72001.720022,300
Aug 2, 20241.67001.67001.50001.60001.600010,700
Aug 1, 20241.79001.80001.71001.72001.72001,800
Jul 31, 20241.72001.91001.67001.71001.710014,800
Jul 30, 20241.70001.72001.62001.72001.72009,900
Jul 29, 20241.86001.86001.65001.71001.71003,800
Jul 26, 20241.82001.82001.65001.65001.650015,200
Jul 25, 20241.75001.83001.70001.74001.740012,400
Jul 24, 20241.69001.79001.65001.75001.750029,600
Jul 23, 20241.73001.75001.64001.71001.710014,500
Jul 22, 20241.69001.69001.57001.63001.630029,600
Jul 19, 20241.55001.66001.46001.54001.540050,600
Jul 18, 20241.44001.65001.44001.55001.550059,500
Jul 17, 20241.69001.72001.56001.68001.680020,700
Jul 16, 20241.47001.75001.43001.61001.6100500,100
Jul 15, 20241.72001.72001.59001.64001.640010,400
Jul 12, 20241.73001.75001.59001.64001.640016,600
Jul 11, 20241.60001.79001.53001.79001.7900224,400
Jul 10, 20241.95001.95001.93001.93001.93001,800
Jul 9, 20241.95001.95001.62001.91001.91001,500
Jul 8, 20241.94001.97001.80001.85001.85005,500
Jul 5, 20242.02002.02001.86001.86001.86001,400
Jul 3, 20242.00002.15001.92001.93001.93006,900
Jul 2, 20241.76001.84001.74001.79001.790020,800
Jul 1, 20242.03002.03001.84001.84001.84003,000
Jun 28, 20242.05002.05001.79001.79001.79002,300
Jun 27, 20241.95001.95001.88001.93001.93006,400
Jun 26, 20242.11002.11001.74001.83001.83004,200
Jun 25, 20241.90001.95001.84001.84001.84001,900
Jun 24, 20242.08002.08001.90001.90001.90006,700
Jun 21, 20241.92001.94001.78001.89001.89008,800
Jun 20, 20241.82001.87001.75001.77001.77009,500
Jun 18, 20241.95002.09001.76001.82001.820027,500
Jun 17, 20242.04002.09001.93002.00002.000010,800
Jun 14, 20242.05002.10002.00002.00002.000022,000
Jun 13, 20242.11002.18002.01002.16002.16009,000
Jun 12, 20242.27002.28002.02002.04002.040025,200
Jun 11, 20242.20002.37002.14002.22002.220016,500
Jun 10, 20242.17002.31002.10002.11002.110012,300
Jun 7, 20242.37002.37002.21002.23002.230011,300
Jun 6, 20242.25002.33002.20002.30002.300055,100
Jun 5, 20242.15002.21002.13002.17002.17003,100
Jun 4, 20242.25002.25002.10002.18002.18003,200
Jun 3, 20242.21002.21002.11002.11002.11003,400
May 31, 20242.25002.25002.19002.25002.25005,300
May 30, 20242.16002.27002.15002.24002.240013,500
May 29, 20242.15002.20002.14002.20002.20004,000
May 28, 20242.26002.26002.17002.24002.240011,100
May 24, 20242.11002.26002.11002.22002.220017,800
May 23, 20242.19002.20002.08002.12002.120013,000
May 22, 20242.19002.32002.10002.23002.230020,000
May 21, 20242.10002.15002.02002.04002.04006,200
May 20, 20242.23002.23002.12002.16002.16003,900
May 17, 20242.24002.30002.11002.12002.120021,300
May 16, 20242.03002.14001.95002.13002.13008,300
May 15, 20241.88002.13001.86001.98001.98009,700
May 14, 20241.88002.08001.82002.03002.030022,500
May 13, 20242.15002.19001.61002.01002.010057,500
May 10, 20242.33002.36001.98002.13002.1300106,800
May 9, 20242.30002.43002.22002.23002.230065,600
May 8, 20242.11002.39001.91002.31002.3100167,000
May 7, 20242.10002.39002.09002.37002.370062,300
May 6, 20242.10002.19001.98002.12002.120032,100
May 3, 20242.03002.18001.90002.18002.1800145,200
May 2, 20241.62001.91001.60001.90001.9000150,100
May 1, 20241.63001.68001.55001.63001.63009,100
Apr 30, 20241.65001.66001.59001.64001.64004,800
Apr 29, 20241.59001.68001.52001.63001.63009,900
Apr 26, 20241.66001.66001.59001.64001.64007,300
Apr 25, 20241.66001.68001.58001.61001.61006,900
Apr 24, 20241.67001.71001.56001.71001.71004,800
Apr 23, 20241.47001.73001.47001.67001.670034,500
Apr 22, 20241.55001.61001.41001.50001.500058,700
Apr 19, 20241.93002.01001.60001.65001.6500132,300
Apr 18, 20241.92002.11001.83001.87001.8700281,300
Apr 17, 20241.96002.12001.86001.95001.950042,300
Apr 16, 20241.83002.13001.83001.99001.990038,200
Apr 15, 20241.91001.94001.70001.90001.9000124,800
Apr 12, 20241.88001.94001.71001.81001.810071,800
Apr 11, 20241.82002.10001.63002.00002.0000667,500
Apr 10, 20242.05002.08001.80001.80001.800065,600
Apr 9, 20242.26002.26001.85001.96001.960046,900
Apr 8, 20242.00002.25001.90001.95001.950089,800
Apr 5, 20242.28002.28001.92002.00002.0000116,100
Apr 4, 20241.66002.14001.58002.09002.0900158,700
Apr 3, 20241.73001.75001.65001.65001.65006,500
Apr 2, 20241.66001.83001.64001.77001.770026,700
Apr 1, 20241.53001.71001.53001.65001.650017,000
Mar 28, 20241.60001.62001.51001.54001.54005,500
Mar 27, 20241.59001.61001.48001.58001.580016,100
Mar 26, 20241.63001.63001.40001.59001.59003,100
Mar 25, 20241.80001.80001.55001.59001.590027,900
Mar 22, 20241.58001.67001.53001.53001.530013,200
Mar 21, 20241.53001.58001.50001.55001.550026,500
Mar 20, 20241.46001.63001.45001.59001.59007,600
Mar 19, 20241.53001.53001.40001.52001.520021,900
Mar 18, 20241.56001.58001.53001.54001.54009,400
Mar 15, 20241.65001.75001.53001.55001.550037,600
Mar 14, 20241.85001.85001.61001.67001.6700120,200
Mar 13, 20241.83001.88001.77001.82001.820023,400
Mar 12, 20241.83001.85001.76001.83001.83009,100
Mar 11, 20241.91001.93001.79001.82001.820033,800
Mar 8, 20242.01002.05001.77001.81001.810050,200
Mar 7, 20241.85002.16001.81002.00002.0000196,700
Mar 6, 20241.81001.89001.77001.78001.780036,300
Mar 5, 20241.76001.87001.76001.81001.810029,900
Mar 4, 20241.82001.88001.75001.75001.750014,300
Mar 1, 20241.80001.87001.80001.81001.810012,400
Feb 29, 20241.83001.84001.71001.80001.800041,000
Feb 28, 20241.84001.92001.78001.85001.850024,800
Feb 27, 20241.88001.88001.75001.77001.770026,300
Feb 26, 20241.90001.90001.77001.77001.770018,700
Feb 23, 20241.91001.98001.80001.85001.850024,600
Feb 22, 20241.95001.95001.87001.91001.910022,400
Feb 21, 20242.07002.15001.88001.92001.920015,500
Feb 20, 20242.20002.26001.95002.02002.020035,800
Feb 16, 20242.35002.45002.19002.29002.290069,400
Feb 15, 20242.05002.47002.05002.36002.3600158,400
Feb 14, 20242.01002.46001.96002.06002.0600228,600
Feb 13, 20241.83001.95001.83001.86001.860016,900
Feb 12, 20241.90001.93001.80001.85001.850021,200
Feb 9, 20242.15002.16001.87001.87001.870047,400
Feb 8, 20242.00002.28001.94002.19002.1900185,700
Feb 7, 20241.87001.99001.70001.91001.910081,400
Feb 6, 20241.95001.95001.76001.76001.760013,200
Feb 5, 20242.04002.05001.85001.96001.960013,400
Feb 2, 20241.92002.39001.87001.93001.930058,800
Feb 1, 20241.86002.09001.78001.97001.970018,600
Jan 31, 20241.99001.99001.85001.93001.930033,400
Jan 30, 20242.16002.28001.99002.03002.0300105,800
Jan 29, 20242.97003.03001.80002.34002.34001,857,700
Jan 26, 2024 1:15 Stock Splits
Jan 26, 20242.20002.58001.77002.36002.360096,600
Jan 25, 20242.70002.70001.95002.10002.100065,607
Jan 24, 20242.25002.25001.95002.10002.100010,513
Jan 23, 20242.55002.70002.10002.10002.10009,480
Jan 22, 20242.70002.70002.40002.40002.40001,433
Jan 19, 20242.85002.85002.55002.55002.55003,460
Jan 18, 20242.85003.00002.70002.85002.8500400
Jan 17, 20242.70002.85002.70002.85002.8500480
Jan 16, 20243.15003.15002.70002.70002.70005,333

Related Tickers

GITS Global Interactive Technologies, Inc.
0.2065
-1.57%
 
CCG Cheche Group Inc.
0.8923
+0.07%
 
DGLY Digital Ally, Inc.
0.4230
+1.32%
 
ASST Asset Entities Inc.
0.4755
-10.11%
 
GENI Genius Sports Limited
8.72
-5.32%
 
GETY Getty Images Holdings, Inc.
2.7900
+8.14%
 
OPRA Opera Limited
18.05
+1.52%
 
SSTK Shutterstock, Inc.
31.44
+6.32%
 
SPOT Spotify Technology S.A.
490.69
+5.85%
 
TCEHY Tencent Holdings Limited
48.85
+2.41%