-
5 DAY PERFORMANCE
+48.42% -
1 MONTH PERFORMANCE
+23.68% -
3 MONTH PERFORMANCE
+12.80% -
6 MONTH PERFORMANCE
-40.76% -
YEAR-TO-DATE PERFORMANCE
+34.29% -
1 YEAR PERFORMANCE
-25.79%
TCTM Kids IT Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.53 | $1.41 (-7.84%) | $2.00 | $1.30 | 2.03 M | $15.19 M |
| 09/27/2024 | $1.00 | $1.40 (40.01%) | $1.60 | $0.93 | 8.78 M | $15.08 M |
| 09/26/2024 | $0.98 | $0.95 (-2.56%) | $1.00 | $0.93 | 6,000 | $10.24 M |
| 09/25/2024 | $0.90 | $0.95 (4.97%) | $0.95 | $0.90 | 2,505 | $10.18 M |
| 09/24/2024 | $0.90 | $0.85 (-5.14%) | $0.90 | $0.85 | 8,300 | $9.16 M |
| 09/23/2024 | $0.85 | $0.80 (-5.69%) | $0.85 | $0.80 | 1,017 | $8.67 M |
| 09/20/2024 | $0.90 | $0.82 (-8.82%) | $0.90 | $0.78 | 5,542 | $8.84 M |
| 09/19/2024 | $0.88 | $0.87 (-0.95%) | $0.90 | $0.80 | 11,700 | $9.39 M |
| 09/18/2024 | $0.86 | $0.86 (0.11%) | $0.86 | $0.86 | 1,626 | $9.28 M |
| 09/17/2024 | $0.90 | $0.90 (-0.42%) | $1.00 | $0.75 | 23,210 | $9.66 M |
| 09/16/2024 | $0.87 | $0.85 (-2.68%) | $0.92 | $0.85 | 3,100 | $9.16 M |
| 09/13/2024 | $0.90 | $0.96 (6.36%) | $0.96 | $0.89 | 2,122 | $10.31 M |
| 09/12/2024 | $0.76 | $0.95 (24.5%) | $0.95 | $0.75 | 24,300 | $10.20 M |
| 09/11/2024 | $0.94 | $1.00 (6.18%) | $1.00 | $0.94 | 526 | $10.76 M |
| 09/10/2024 | $0.96 | $0.94 (-2.11%) | $0.96 | $0.93 | 1,310 | $10.13 M |
| 09/09/2024 | $1.02 | $0.99 (-2.95%) | $1.02 | $0.96 | 1,200 | $10.67 M |
| 09/06/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 212 | $11.10 M |
| 09/05/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 2,647 | $11.21 M |
| 09/04/2024 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.04 | 7,124 | $11.53 M |
| 09/03/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.11 | 7,231 | $12.28 M |
| 08/30/2024 | $1.06 | $1.14 (7.55%) | $1.16 | $1.06 | 3,737 | $12.28 M |
| 08/29/2024 | $1.12 | $1.17 (4.46%) | $1.20 | $1.11 | 11,200 | $12.61 M |
| 08/28/2024 | $0.94 | $1.20 (27.89%) | $1.25 | $0.94 | 149,700 | $12.93 M |
| 08/27/2024 | $0.94 | $0.98 (4.4%) | $0.98 | $0.94 | 1,143 | $10.55 M |
| 08/26/2024 | $0.89 | $0.93 (4.47%) | $0.93 | $0.82 | 2,912 | $9.99 M |
| 08/23/2024 | $0.90 | $0.96 (6.79%) | $1.00 | $0.88 | 9,007 | $10.39 M |
| 08/22/2024 | $0.84 | $0.86 (1.68%) | $0.88 | $0.82 | 8,649 | $9.24 M |
| 08/21/2024 | $0.84 | $0.84 (0.35%) | $0.85 | $0.79 | 9,615 | $9.08 M |
| 08/20/2024 | $0.80 | $0.87 (9.39%) | $0.87 | $0.75 | 61,834 | $9.40 M |
| 08/19/2024 | $0.75 | $0.77 (2.81%) | $0.77 | $0.74 | 7,131 | $8.31 M |
| 08/16/2024 | $0.84 | $0.78 (-7.17%) | $0.84 | $0.78 | 6,700 | $8.40 M |
| 08/15/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 400 | $8.78 M |
| 08/14/2024 | $0.90 | $0.82 (-9.3%) | $0.90 | $0.82 | 1,700 | $8.79 M |
| 08/13/2024 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 400 | |
| 08/12/2024 | $0.92 | $0.74 (-19.13%) | $0.92 | $0.74 | 4,232 | $7.97 M |
| 08/09/2024 | $0.93 | $0.85 (-8.21%) | $0.94 | $0.85 | 1,400 | $9.16 M |
| 08/08/2024 | $0.91 | $0.85 (-6.59%) | $0.99 | $0.85 | 16,142 | $9.16 M |
| 08/07/2024 | $0.92 | $0.91 (-0.55%) | $0.92 | $0.91 | 7,200 | $9.81 M |
| 08/06/2024 | $0.97 | $0.92 (-5.16%) | $1.00 | $0.91 | 4,841 | $9.91 M |
| 08/05/2024 | $0.96 | $0.91 (-5.21%) | $0.96 | $0.89 | 40,509 | $9.81 M |
| 08/02/2024 | $0.98 | $0.96 (-1.64%) | $1.08 | $0.96 | 4,700 | $10.39 M |
| 08/01/2024 | $0.96 | $0.98 (2.07%) | $0.98 | $0.96 | 611 | $10.56 M |
| 07/31/2024 | $1.01 | $0.96 (-4.94%) | $1.04 | $0.96 | 20,400 | $10.34 M |
| 07/30/2024 | $1.03 | $1.00 (-2.93%) | $1.03 | $0.99 | 30,357 | $10.77 M |
| 07/29/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.03 | 18,900 | $11.31 M |
| 07/26/2024 | $1.06 | $1.11 (4.72%) | $1.13 | $1.06 | 9,600 | $11.96 M |
| 07/25/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.10 | 9,535 | $12.28 M |
| 07/24/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.09 | 5,600 | $12.28 M |
| 07/23/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 14,000 | $11.96 M |
| 07/22/2024 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 11,417 | $12.28 M |
| 07/19/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 410 | $12.28 M |
| 07/18/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 5,576 | $12.28 M |
| 07/17/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.16 | 3,753 | $12.71 M |
| 07/16/2024 | $1.14 | $1.21 (6.14%) | $1.21 | $1.14 | 805 | $13.04 M |
| 07/15/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 750 | $12.71 M |
| 07/12/2024 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.13 | 8,255 | $12.18 M |
| 07/11/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 214 | $13.15 M |
| 07/10/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.22 | 4,077 | $13.15 M |
| 07/09/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.22 | 2,770 | $13.15 M |
| 07/08/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 24,521 | $13.47 M |
| 07/05/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 11,805 | $12.82 M |
| 07/02/2024 | $1.22 | $1.26 (3.28%) | $1.26 | $1.22 | 12,151 | $13.58 M |
| 07/01/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.23 | 2,921 | $13.47 M |