TCTM Kids IT Education Inc. (TCTM)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 1,500 |
| 20 June 2024 | 1.1740 | 1.2600 | 1.1620 | 1.2600 | 1.2600 | 14,000 |
| 18 June 2024 | 1.2000 | 1.2600 | 1.1510 | 1.2100 | 1.2100 | 14,700 |
| 17 June 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 4,300 |
| 14 June 2024 | 1.1600 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 7,500 |
| 13 June 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 8,500 |
| 12 June 2024 | 1.2250 | 1.2550 | 1.2250 | 1.2300 | 1.2300 | 2,000 |
| 11 June 2024 | 1.3450 | 1.3450 | 1.2100 | 1.2500 | 1.2500 | 27,800 |
| 10 June 2024 | 1.2750 | 1.3900 | 1.2100 | 1.3900 | 1.3900 | 19,900 |
| 07 June 2024 | 1.1700 | 1.2800 | 1.1450 | 1.2700 | 1.2700 | 45,100 |
| 06 June 2024 | 1.2300 | 1.2300 | 1.1000 | 1.1000 | 1.1000 | 28,800 |
| 05 June 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 13,800 |
| 04 June 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 7,400 |
| 03 June 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 30,800 |
| 31 May 2024 | 1.3690 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 14,100 |
| 30 May 2024 | 1.4300 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 20,100 |
| 29 May 2024 | 1.4550 | 1.4700 | 1.4200 | 1.4660 | 1.4660 | 6,300 |
| 28 May 2024 | 1.4500 | 1.5690 | 1.4300 | 1.5000 | 1.5000 | 17,800 |
| 24 May 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4520 | 1.4520 | 4,700 |
| 23 May 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 7,900 |
| 22 May 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4280 | 1.4280 | 15,000 |
| 21 May 2024 | 1.4800 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 3,300 |
| 20 May 2024 | 1.3600 | 1.5070 | 1.3600 | 1.5000 | 1.5000 | 13,300 |
| 17 May 2024 | 1.6400 | 1.6400 | 1.3000 | 1.4400 | 1.4400 | 98,100 |
| 16 May 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6350 | 1.6350 | 19,300 |
| 15 May 2024 | 1.7500 | 1.7500 | 1.5900 | 1.6600 | 1.6600 | 30,800 |
| 14 May 2024 | 1.8700 | 1.8800 | 1.5500 | 1.6100 | 1.6100 | 69,500 |
| 13 May 2024 | 1.9900 | 2.0250 | 1.8000 | 1.8100 | 1.8100 | 35,400 |
| 10 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 100 |
| 09 May 2024 | 2.0410 | 2.0600 | 2.0150 | 2.0600 | 2.0600 | 700 |
| 08 May 2024 | 1.9200 | 2.1450 | 1.9200 | 2.0650 | 2.0650 | 11,600 |
| 07 May 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0600 | 2.0600 | 5,400 |
| 06 May 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 4,200 |
| 03 May 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0690 | 2.0690 | 2,600 |
| 02 May 2024 | 1.9540 | 2.0900 | 1.9540 | 2.0800 | 2.0800 | 11,700 |
| 01 May 2024 | 2.0100 | 2.0200 | 1.8100 | 1.9400 | 1.9400 | 56,100 |
| 30 Apr 2024 | 2.0960 | 2.1400 | 2.0300 | 2.0350 | 2.0350 | 8,400 |
| 29 Apr 2024 | 2.2100 | 2.2100 | 2.0800 | 2.0800 | 2.0800 | 50,200 |
| 26 Apr 2024 | 2.2500 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 39,100 |
| 25 Apr 2024 | 2.2500 | 2.3500 | 2.1700 | 2.2600 | 2.2600 | 58,600 |
| 24 Apr 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 2,900 |
| 23 Apr 2024 | 2.3220 | 2.4100 | 2.3200 | 2.3500 | 2.3500 | 13,200 |
| 22 Apr 2024 | 2.5000 | 2.5550 | 2.3400 | 2.4500 | 2.4500 | 18,200 |
| 19 Apr 2024 | 2.7300 | 2.7300 | 2.4300 | 2.5500 | 2.5500 | 13,500 |
| 18 Apr 2024 | 2.3100 | 2.6800 | 2.3100 | 2.6200 | 2.6200 | 28,000 |
| 17 Apr 2024 | 2.2400 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 37,200 |
| 16 Apr 2024 | 2.2100 | 2.4200 | 2.2100 | 2.3100 | 2.3100 | 55,500 |
| 15 Apr 2024 | 2.1700 | 2.2900 | 2.1200 | 2.2200 | 2.2200 | 55,000 |
| 12 Apr 2024 | 2.1900 | 2.3700 | 2.0870 | 2.2300 | 2.2300 | 49,400 |
| 11 Apr 2024 | 2.0700 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 26,800 |
| 10 Apr 2024 | 2.0700 | 2.2000 | 1.9500 | 2.1300 | 2.1300 | 49,900 |
| 09 Apr 2024 | 2.2600 | 2.2620 | 2.0200 | 2.0400 | 2.0400 | 60,000 |
| 08 Apr 2024 | 2.3000 | 2.4060 | 2.2500 | 2.2500 | 2.2500 | 51,800 |
| 05 Apr 2024 | 2.5250 | 2.5250 | 2.3500 | 2.3500 | 2.3500 | 7,700 |
| 04 Apr 2024 | 2.5200 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 11,600 |
| 03 Apr 2024 | 2.5300 | 2.8000 | 2.5000 | 2.6000 | 2.6000 | 31,300 |
| 02 Apr 2024 | 2.3600 | 2.4800 | 2.2400 | 2.4000 | 2.4000 | 25,600 |
| 01 Apr 2024 | 2.7400 | 2.7400 | 2.0100 | 2.3800 | 2.3800 | 72,700 |
| 28 Mar 2024 | 2.9320 | 2.9320 | 2.5100 | 2.6800 | 2.6800 | 22,500 |
| 27 Mar 2024 | 2.7200 | 2.7400 | 2.5200 | 2.6000 | 2.6000 | 17,200 |
| 26 Mar 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6400 | 2.6400 | 88,500 |
| 25 Mar 2024 | 2.9000 | 2.9700 | 2.6100 | 2.8100 | 2.8100 | 77,400 |
| 22 Mar 2024 | 2.5750 | 2.9900 | 2.5750 | 2.8500 | 2.8500 | 202,800 |
| 21 Mar 2024 | 2.5400 | 2.5900 | 2.4000 | 2.5100 | 2.5100 | 46,300 |
| 20 Mar 2024 | 2.0900 | 2.6500 | 2.0600 | 2.5620 | 2.5620 | 138,300 |
| 19 Mar 2024 | 1.9100 | 2.1770 | 1.8800 | 2.0590 | 2.0590 | 93,600 |
| 18 Mar 2024 | 1.7700 | 1.9500 | 1.7700 | 1.9100 | 1.9100 | 38,300 |
| 15 Mar 2024 | 1.6900 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 113,900 |
| 14 Mar 2024 | 1.6400 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 143,000 |
| 13 Mar 2024 | 1.7580 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 142,600 |
| 12 Mar 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7600 | 1.7600 | 72,800 |
| 11 Mar 2024 | 1.6900 | 1.7540 | 1.6900 | 1.7000 | 1.7000 | 4,700 |
| 08 Mar 2024 | 1.7300 | 1.8400 | 1.7000 | 1.7700 | 1.7700 | 33,000 |
| 07 Mar 2024 | 1.7500 | 1.8900 | 1.6720 | 1.8900 | 1.8900 | 47,600 |
| 06 Mar 2024 | 1.7700 | 1.9000 | 1.7600 | 1.8700 | 1.8700 | 138,700 |
| 05 Mar 2024 | 1.5800 | 1.7000 | 1.5000 | 1.6800 | 1.6800 | 171,400 |
| 04 Mar 2024 | 1.6600 | 1.7700 | 1.5900 | 1.5900 | 1.5900 | 24,800 |
| 01 Mar 2024 | 1.7200 | 1.7200 | 1.5400 | 1.6700 | 1.6700 | 59,100 |
| 29 Feb 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7540 | 1.7540 | 162,000 |
| 28 Feb 2024 | 1.5000 | 1.5900 | 1.4600 | 1.5400 | 1.5400 | 176,200 |
| 27 Feb 2024 | 1.3500 | 1.4400 | 1.3000 | 1.4100 | 1.4100 | 151,800 |
| 26 Feb 2024 | 1.4200 | 1.4850 | 1.3400 | 1.3500 | 1.3500 | 39,600 |
| 23 Feb 2024 | 1.4000 | 1.5550 | 1.3420 | 1.4000 | 1.4000 | 116,200 |
| 22 Feb 2024 | 1.5800 | 1.7500 | 1.5400 | 1.6000 | 1.6000 | 91,400 |
| 21 Feb 2024 | 1.6800 | 1.7400 | 1.5300 | 1.6900 | 1.6900 | 131,000 |
| 20 Feb 2024 | 1.4700 | 1.9000 | 1.4700 | 1.8200 | 1.8200 | 636,800 |
| 16 Feb 2024 | 1.9400 | 2.4000 | 1.4010 | 1.8000 | 1.8000 | 12,103,500 |
| 15 Feb 2024 | 1.1000 | 1.1100 | 1.0450 | 1.0600 | 1.0600 | 1,037,100 |
| 14 Feb 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9620 | 0.9620 | 6,100 |
| 13 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| 12 Feb 2024 | 0.9300 | 1.0250 | 0.9300 | 1.0000 | 1.0000 | 1,100 |
| 09 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,700 |
| 08 Feb 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 17,000 |
| 07 Feb 2024 | 0.9300 | 1.0100 | 0.9300 | 0.9650 | 0.9650 | 15,900 |
| 06 Feb 2024 | 0.9300 | 0.9360 | 0.9300 | 0.9300 | 0.9300 | 1,800 |
| 05 Feb 2024 | 0.9300 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 11,500 |
| 02 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
| 01 Feb 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 31 Jan 2024 | 1.0220 | 1.0500 | 0.9270 | 0.9270 | 0.9270 | 4,900 |
| 30 Jan 2024 | 1.0200 | 1.0630 | 1.0000 | 1.0500 | 1.0500 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.