-
5 DAY PERFORMANCE
+2.87% -
1 MONTH PERFORMANCE
-7.92% -
3 MONTH PERFORMANCE
+19.28% -
6 MONTH PERFORMANCE
-35.42% -
YEAR-TO-DATE PERFORMANCE
-11.43% -
1 YEAR PERFORMANCE
-38.00%
TCTM Kids IT Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.90 | $0.93 (3.22%) | $0.94 | $0.90 | 4,831 | $10.02 M |
| 11/15/2024 | $0.94 | $0.90 (-5.05%) | $0.97 | $0.82 | 19,352 | $9.66 M |
| 11/14/2024 | $0.90 | $0.81 (-10.39%) | $0.95 | $0.81 | 23,577 | $8.69 M |
| 11/13/2024 | $0.92 | $0.90 (-1.74%) | $0.92 | $0.90 | 2,000 | $9.74 M |
| 11/12/2024 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.90 | 36,141 | $9.70 M |
| 11/11/2024 | $1.09 | $0.98 (-10.55%) | $1.12 | $0.97 | 10,900 | $10.51 M |
| 11/08/2024 | $1.00 | $1.04 (4%) | $1.04 | $1.00 | 2,300 | $11.21 M |
| 11/07/2024 | $1.07 | $1.01 (-5.61%) | $1.09 | $1.01 | 17,500 | $10.88 M |
| 11/06/2024 | $0.95 | $1.03 (8.41%) | $1.10 | $0.95 | 19,825 | $11.10 M |
| 11/05/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.98 | 13,113 | $10.77 M |
| 11/04/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 1,200 | $10.77 M |
| 11/01/2024 | $1.03 | $0.99 (-3.88%) | $1.04 | $0.99 | 1,632 | $10.67 M |
| 10/31/2024 | $1.07 | $0.99 (-7.72%) | $1.07 | $0.99 | 16,617 | $10.64 M |
| 10/30/2024 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 3,642 | $11.85 M |
| 10/29/2024 | $1.01 | $1.01 (0%) | $1.07 | $1.01 | 10,500 | $10.88 M |
| 10/28/2024 | $0.96 | $0.99 (2.9%) | $1.00 | $0.96 | 3,122 | $10.67 M |
| 10/25/2024 | $1.07 | $1.00 (-6.54%) | $1.09 | $1.00 | 10,935 | $10.77 M |
| 10/24/2024 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 7,414 | $10.88 M |
| 10/23/2024 | $1.05 | $0.97 (-7.62%) | $1.05 | $0.97 | 3,000 | $10.45 M |
| 10/22/2024 | $0.97 | $0.97 (0%) | $1.04 | $0.97 | 23,900 | $10.45 M |
| 10/21/2024 | $1.07 | $0.99 (-7.29%) | $1.07 | $0.99 | 4,107 | $10.69 M |
| 10/18/2024 | $0.99 | $1.01 (2.02%) | $1.05 | $0.99 | 14,804 | $10.88 M |
| 10/17/2024 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.97 | 8,000 | $10.45 M |
| 10/16/2024 | $1.00 | $1.02 (2%) | $1.07 | $0.96 | 32,748 | $10.99 M |
| 10/15/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 33,709 | $10.88 M |
| 10/14/2024 | $1.09 | $1.13 (3.67%) | $1.14 | $1.08 | 8,300 | $12.18 M |
| 10/11/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.09 | 61,904 | $11.85 M |
| 10/10/2024 | $1.42 | $1.15 (-19.01%) | $1.45 | $1.15 | 75,300 | $12.39 M |
| 10/09/2024 | $1.30 | $1.40 (7.69%) | $1.48 | $1.30 | 26,700 | $15.08 M |
| 10/08/2024 | $1.35 | $1.40 (3.7%) | $1.41 | $1.34 | 44,543 | $15.08 M |
| 10/07/2024 | $1.48 | $1.46 (-1.35%) | $1.58 | $1.43 | 72,300 | $15.73 M |
| 10/04/2024 | $1.57 | $1.43 (-8.92%) | $1.69 | $1.42 | 97,511 | $15.41 M |
| 10/03/2024 | $1.73 | $1.55 (-10.4%) | $1.73 | $1.32 | 144,095 | $16.70 M |
| 10/02/2024 | $1.80 | $1.79 (-0.56%) | $1.90 | $1.49 | 260,463 | $19.29 M |
| 10/01/2024 | $1.56 | $1.70 (8.97%) | $1.84 | $1.40 | 873,900 | $18.32 M |
| 09/30/2024 | $1.53 | $1.41 (-7.84%) | $2.00 | $1.30 | 2.05 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 |