5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
-37.04%
6 MONTH PERFORMANCE
-50.49%
YEAR-TO-DATE PERFORMANCE
-31.99%
1 YEAR PERFORMANCE
-74.74%
TCTM Kids IT Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $0.44 | $0.47 (6.24%) | $0.49 | $0.44 | 9,701 | $5.07 M |
| 04/25/2025 | $0.46 | $0.49 (5.63%) | $0.50 | $0.46 | 46,343 | $5.24 M |
| 04/24/2025 | $0.48 | $0.47 (-3.12%) | $0.48 | $0.45 | 51,213 | $5.01 M |
| 04/23/2025 | $0.47 | $0.49 (3.77%) | $0.50 | $0.47 | 34,227 | $5.25 M |
| 04/22/2025 | $0.47 | $0.47 (1.76%) | $0.49 | $0.44 | 53,190 | $5.10 M |
| 04/21/2025 | $0.48 | $0.49 (1.04%) | $0.51 | $0.46 | 191,507 | $5.23 M |
| 04/17/2025 | $0.48 | $0.48 (0.44%) | $0.49 | $0.37 | 202,797 | $5.17 M |
| 04/16/2025 | $0.51 | $0.47 (-8.26%) | $0.52 | $0.42 | 180,056 | $5.06 M |
| 04/15/2025 | $0.45 | $0.51 (13.51%) | $0.53 | $0.45 | 190,505 | $5.50 M |
| 04/14/2025 | $0.42 | $0.48 (13.24%) | $0.49 | $0.42 | 338,550 | $5.12 M |
| 04/11/2025 | $0.41 | $0.42 (2.93%) | $0.45 | $0.39 | 227,673 | $4.55 M |
| 04/10/2025 | $0.39 | $0.40 (2.59%) | $0.42 | $0.37 | 303,183 | $4.31 M |
| 04/09/2025 | $0.38 | $0.39 (2.63%) | $0.41 | $0.36 | 222,850 | $4.20 M |
| 04/08/2025 | $0.39 | $0.40 (1.72%) | $0.42 | $0.38 | 296,771 | $4.27 M |
| 04/07/2025 | $0.28 | $0.41 (45.36%) | $0.42 | $0.27 | 1.48 M | $4.39 M |
| 04/04/2025 | $0.44 | $0.50 (12.5%) | $0.50 | $0.42 | 3.44 M | $5.33 M |
| 04/03/2025 | $0.48 | $0.43 (-9.58%) | $0.51 | $0.42 | 873,400 | $4.68 M |
| 04/02/2025 | $0.40 | $0.46 (15.5%) | $0.54 | $0.40 | 495,049 | $4.98 M |
| 04/01/2025 | $0.41 | $0.45 (9.27%) | $0.46 | $0.37 | 482,900 | $4.83 M |
| 03/31/2025 | $0.38 | $0.40 (4.85%) | $0.59 | $0.35 | 8.35 M | $4.31 M |
| 03/28/2025 | $0.36 | $0.40 (12.26%) | $0.41 | $0.30 | 5.93 M | $4.31 M |
| 03/27/2025 | $0.34 | $0.38 (12.56%) | $0.38 | $0.33 | 158,104 | $4.08 M |
| 03/26/2025 | $0.34 | $0.35 (1.93%) | $0.37 | $0.33 | 78,600 | $3.76 M |
| 03/25/2025 | $0.39 | $0.36 (-6.39%) | $0.41 | $0.35 | 262,400 | $3.93 M |
| 03/24/2025 | $0.38 | $0.38 (1%) | $0.40 | $0.38 | 37,037 | $4.14 M |
| 03/21/2025 | $0.36 | $0.38 (5%) | $0.41 | $0.36 | 470,503 | $4.07 M |
| 03/20/2025 | $0.39 | $0.38 (-2.31%) | $0.40 | $0.37 | 84,400 | $4.09 M |
| 03/19/2025 | $0.37 | $0.39 (5.25%) | $0.39 | $0.36 | 135,232 | $4.19 M |
| 03/18/2025 | $0.37 | $0.37 (0.65%) | $0.39 | $0.31 | 163,500 | $4.01 M |
| 03/17/2025 | $0.39 | $0.37 (-4.78%) | $0.39 | $0.34 | 324,300 | $3.95 M |
| 03/14/2025 | $0.33 | $0.36 (7.26%) | $0.37 | $0.33 | 756,400 | $3.85 M |
| 03/13/2025 | $0.32 | $0.35 (7.15%) | $0.36 | $0.32 | 132,218 | $3.75 M |
| 03/12/2025 | $0.35 | $0.34 (-3.42%) | $0.35 | $0.32 | 94,216 | $3.63 M |
| 03/11/2025 | $0.36 | $0.36 (0.64%) | $0.36 | $0.27 | 307,300 | $3.87 M |
| 03/10/2025 | $0.33 | $0.38 (15.84%) | $0.38 | $0.33 | 288,600 | $4.09 M |
| 03/07/2025 | $0.34 | $0.34 (-0.62%) | $0.35 | $0.30 | 252,625 | $3.64 M |
| 03/06/2025 | $0.39 | $0.36 (-7.88%) | $0.41 | $0.34 | 1.43 M | $3.88 M |
| 03/05/2025 | $0.42 | $0.41 (-3.36%) | $0.44 | $0.39 | 5.99 M | $4.37 M |
| 03/04/2025 | $0.43 | $0.42 (-1.6%) | $0.44 | $0.39 | 159,000 | $4.58 M |
| 03/03/2025 | $0.43 | $0.44 (2.31%) | $0.47 | $0.43 | 61,808 | $4.74 M |
| 02/28/2025 | $0.43 | $0.46 (6.73%) | $0.47 | $0.43 | 69,399 | $4.96 M |
| 02/27/2025 | $0.46 | $0.47 (0.45%) | $0.49 | $0.46 | 190,028 | $5.01 M |
| 02/26/2025 | $0.42 | $0.47 (11.57%) | $0.50 | $0.42 | 238,600 | $5.10 M |
| 02/25/2025 | $0.48 | $0.44 (-9.08%) | $0.52 | $0.40 | 2.16 M | $4.70 M |
| 02/24/2025 | $0.42 | $0.51 (22.09%) | $0.55 | $0.42 | 1.88 M | $5.48 M |
| 02/21/2025 | $0.44 | $0.44 (0%) | $0.49 | $0.43 | 1.55 M | $4.74 M |
| 02/20/2025 | $0.43 | $0.45 (5.79%) | $0.48 | $0.41 | 337,164 | $4.86 M |
| 02/19/2025 | $0.42 | $0.44 (5.26%) | $0.45 | $0.40 | 374,100 | $4.79 M |
| 02/18/2025 | $0.47 | $0.45 (-4.79%) | $0.47 | $0.42 | 364,900 | $4.82 M |
| 02/14/2025 | $0.44 | $0.42 (-5.37%) | $0.45 | $0.40 | 409,600 | $4.52 M |
| 02/13/2025 | $0.45 | $0.43 (-4.26%) | $0.47 | $0.42 | 728,821 | $4.65 M |
| 02/12/2025 | $0.47 | $0.45 (-4.81%) | $0.69 | $0.45 | 4.46 M | $4.87 M |
| 02/11/2025 | $0.51 | $0.48 (-6.67%) | $0.51 | $0.45 | 502,445 | $5.13 M |
| 02/10/2025 | $0.50 | $0.47 (-5.78%) | $0.52 | $0.45 | 980,146 | $5.08 M |
| 02/07/2025 | $0.45 | $0.49 (9.64%) | $0.55 | $0.43 | 1.55 M | $5.33 M |
| 02/06/2025 | $0.44 | $0.48 (9.09%) | $0.58 | $0.43 | 3.29 M | $5.17 M |
| 02/05/2025 | $0.63 | $0.50 (-20.32%) | $0.63 | $0.50 | 2.69 M | $5.41 M |
| 02/04/2025 | $0.84 | $0.68 (-18.53%) | $0.89 | $0.67 | 7.47 M | $7.33 M |
| 02/03/2025 | $0.77 | $0.70 (-9.09%) | $0.85 | $0.57 | 28.98 M | $7.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
