5 DAY PERFORMANCE
-28.24%
1 MONTH PERFORMANCE
-35.11%
3 MONTH PERFORMANCE
+5.17%
6 MONTH PERFORMANCE
+161.43%
TCTM Kids IT Education Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $2.15 | $1.83 (-14.88%) | $2.15 | $1.74 | 134.30 K | $19.72 M |
| 11/06/2025 | $2.37 | $2.19 (-7.59%) | $2.49 | $2.19 | 52.30 K | $23.60 M |
| 11/05/2025 | $2.32 | $2.49 (7.33%) | $2.49 | $2.25 | 43.30 K | $26.83 M |
| 11/04/2025 | $2.42 | $2.40 (-0.83%) | $2.59 | $2.40 | 30.10 K | $25.86 M |
| 11/03/2025 | $2.29 | $2.55 (11.35%) | $3.05 | $2.21 | 218.20 K | $27.48 M |
| 10/31/2025 | $2.43 | $2.16 (-11.11%) | $2.63 | $2.09 | 282.70 K | $23.27 M |
| 10/30/2025 | $2.68 | $2.50 (-6.72%) | $2.69 | $2.36 | 106.40 K | $26.94 M |
| 10/29/2025 | $2.79 | $2.73 (-2.15%) | $2.84 | $2.67 | 49.50 K | $29.42 M |
| 10/28/2025 | $2.94 | $2.87 (-2.38%) | $2.94 | $2.81 | 18.30 K | $30.92 M |
| 10/27/2025 | $2.86 | $2.90 (1.4%) | $3.00 | $2.79 | 40.42 K | $31.25 M |
| 10/24/2025 | $2.88 | $2.78 (-3.47%) | $2.96 | $2.67 | 39.81 K | $29.95 M |
| 10/23/2025 | $2.92 | $2.76 (-5.48%) | $2.95 | $2.74 | 6.82 K | $29.74 M |
| 10/22/2025 | $2.89 | $2.78 (-3.81%) | $2.95 | $2.65 | 70.10 K | $29.95 M |
| 10/21/2025 | $2.94 | $2.94 (0%) | $3.09 | $2.87 | 76.50 K | $31.68 M |
| 10/20/2025 | $2.73 | $2.84 (4.03%) | $2.94 | $2.66 | 79.40 K | $30.60 M |
| 10/17/2025 | $2.93 | $2.71 (-7.51%) | $2.95 | $2.67 | 61.80 K | $29.20 M |
| 10/16/2025 | $3.06 | $2.86 (-6.54%) | $3.13 | $2.85 | 58.00 K | $30.82 M |
| 10/15/2025 | $3.27 | $3.01 (-7.95%) | $3.27 | $3.01 | 28.70 K | $32.43 M |
| 10/14/2025 | $3.06 | $3.30 (7.84%) | $3.30 | $2.96 | 48.30 K | $35.56 M |
| 10/13/2025 | $2.97 | $3.06 (3.03%) | $3.12 | $2.87 | 61.70 K | $32.97 M |
| 10/10/2025 | $2.90 | $2.92 (0.69%) | $3.44 | $2.80 | 133.80 K | $31.46 M |
| 10/09/2025 | $2.93 | $2.78 (-5.12%) | $3.06 | $2.72 | 49.20 K | $29.95 M |
| 10/08/2025 | $2.86 | $2.82 (-1.4%) | $3.05 | $2.61 | 94.50 K | $30.38 M |
| 10/07/2025 | $2.92 | $2.81 (-3.77%) | $3.45 | $2.80 | 242.90 K | $30.28 M |
| 10/06/2025 | $2.98 | $2.95 (-1.01%) | $3.11 | $2.87 | 128.60 K | $31.79 M |
| 10/03/2025 | $3.13 | $3.00 (-4.15%) | $3.28 | $2.79 | 213.90 K | $32.32 M |
| 10/02/2025 | $3.19 | $3.30 (3.45%) | $3.47 | $2.66 | 1.05 M | $35.56 M |
| 10/01/2025 | $2.91 | $3.19 (9.62%) | $3.36 | $1.26 | 8.03 M | $34.37 M |
| 09/30/2025 | $3.35 | $3.44 (2.69%) | $3.90 | $3.30 | 203.90 K | $37.07 M |
| 09/29/2025 | $3.20 | $3.27 (2.19%) | $3.41 | $3.18 | 38.40 K | $35.23 M |
| 09/26/2025 | $3.38 | $3.18 (-5.92%) | $3.38 | $3.13 | 32.20 K | $34.26 M |
| 09/25/2025 | $3.13 | $3.08 (-1.6%) | $3.14 | $3.02 | 23.50 K | $33.19 M |
| 09/24/2025 | $3.25 | $3.13 (-3.69%) | $3.25 | $3.11 | 47.80 K | $33.73 M |
| 09/23/2025 | $3.03 | $3.16 (4.29%) | $3.22 | $3.00 | 42.60 K | $34.05 M |
| 09/22/2025 | $3.16 | $3.02 (-4.43%) | $3.16 | $2.92 | 55.90 K | $32.54 M |
| 09/19/2025 | $3.24 | $3.05 (-5.86%) | $3.24 | $2.92 | 81.70 K | $32.86 M |
| 09/18/2025 | $3.25 | $3.09 (-4.92%) | $3.50 | $2.67 | 141.90 K | $33.29 M |
| 09/17/2025 | $2.96 | $2.93 (-1.01%) | $3.00 | $2.64 | 98.70 K | $31.57 M |
| 09/16/2025 | $2.64 | $2.62 (-0.76%) | $3.00 | $2.56 | 158.90 K | $28.23 M |
| 09/15/2025 | $4.20 | $2.50 (-40.48%) | $4.24 | $2.25 | 509.40 K | $26.94 M |
| 09/12/2025 | $3.48 | $4.01 (15.23%) | $4.14 | $3.41 | 168.70 K | $43.21 M |
| 09/11/2025 | $3.20 | $3.45 (7.81%) | $3.68 | $3.20 | 220.70 K | $37.17 M |
| 09/10/2025 | $3.15 | $3.07 (-2.54%) | $3.19 | $3.00 | 207.30 K | $33.08 M |
| 09/09/2025 | $2.40 | $3.00 (25%) | $3.14 | $2.39 | 386.90 K | $32.32 M |
| 09/08/2025 | $2.19 | $2.40 (9.59%) | $2.40 | $1.95 | 186.90 K | $25.86 M |
| 09/05/2025 | $2.15 | $2.12 (-1.4%) | $2.39 | $2.04 | 82.20 K | $22.84 M |
| 09/04/2025 | $2.00 | $2.10 (5%) | $2.10 | $1.95 | 43.90 K | $22.63 M |
| 09/03/2025 | $1.92 | $1.98 (3.13%) | $1.99 | $1.91 | 51.30 K | $21.33 M |
| 09/02/2025 | $1.87 | $1.91 (2.14%) | $1.95 | $1.87 | 12.30 K | $20.58 M |
| 08/29/2025 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.85 | 11.30 K | $20.26 M |
| 08/28/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.81 | 11.41 K | $20.15 M |
| 08/27/2025 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.81 | 17.60 K | $20.36 M |
| 08/26/2025 | $1.88 | $1.90 (1.06%) | $1.99 | $1.79 | 39.60 K | $20.47 M |
| 08/25/2025 | $1.98 | $1.88 (-5.05%) | $1.98 | $1.77 | 58.20 K | $20.26 M |
| 08/22/2025 | $1.82 | $1.86 (2.2%) | $1.93 | $1.66 | 111.51 K | $20.04 M |
| 08/21/2025 | $1.69 | $1.68 (-0.59%) | $1.85 | $1.64 | 78.40 K | $18.10 M |
| 08/20/2025 | $1.58 | $1.67 (5.7%) | $1.70 | $1.58 | 18.20 K | $17.99 M |
| 08/19/2025 | $1.64 | $1.61 (-1.83%) | $1.71 | $1.56 | 87.10 K | $17.35 M |
| 08/18/2025 | $1.56 | $1.66 (6.41%) | $1.66 | $1.56 | 14.25 K | $17.89 M |
| 08/15/2025 | $1.57 | $1.60 (1.91%) | $1.72 | $1.57 | 86.90 K | $17.24 M |
| 08/14/2025 | $1.63 | $1.62 (-0.61%) | $1.75 | $1.55 | 162.00 K | $17.46 M |
| 08/13/2025 | $1.80 | $1.68 (-6.67%) | $1.82 | $1.64 | 89.80 K | $18.10 M |
| 08/12/2025 | $1.70 | $1.71 (0.59%) | $1.88 | $1.66 | 120.20 K | $18.42 M |
| 08/11/2025 | $1.75 | $1.79 (2.29%) | $1.90 | $1.63 | 52.54 K | $19.29 M |
| 08/08/2025 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.65 | 52.40 K | $18.75 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.
