5 DAY PERFORMANCE
+25.87%
1 MONTH PERFORMANCE
+73.08%
3 MONTH PERFORMANCE
+275.00%
TCTM Kids IT Education Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.64 | $1.80 (9.76%) | $1.82 | $1.64 | 120.60 K | $19.39 M |
| 07/17/2025 | $1.47 | $1.57 (6.8%) | $1.65 | $1.46 | 87.10 K | $16.92 M |
| 07/16/2025 | $1.39 | $1.42 (2.16%) | $1.51 | $1.39 | 53.30 K | $15.30 M |
| 07/15/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.29 | 134.90 K | $15.41 M |
| 07/14/2025 | $1.23 | $1.43 (16.26%) | $1.69 | $1.22 | 498.50 K | $15.41 M |
| 07/11/2025 | $0.98 | $1.22 (24.49%) | $1.34 | $0.98 | 316.00 K | $13.15 M |
| 07/10/2025 | $0.98 | $1.01 (3.38%) | $1.04 | $0.95 | 124.00 K | $10.88 M |
| 07/09/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.97 | 740.70 K | $10.88 M |
| 07/08/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 18.10 K | $11.10 M |
| 07/07/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.98 | 59.50 K | $10.99 M |
| 07/03/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 17.10 K | $10.99 M |
| 07/02/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.96 | 1.13 M | $10.99 M |
| 07/01/2025 | $1.00 | $1.03 (3%) | $1.04 | $0.87 | 85.10 K | $11.10 M |
| 06/30/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.99 | 84.90 K | $10.88 M |
| 06/27/2025 | $0.98 | $1.02 (4.08%) | $1.07 | $0.96 | 65.90 K | $10.99 M |
| 06/26/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.96 | 60.12 K | $10.99 M |
| 06/25/2025 | $0.96 | $1.03 (7.07%) | $1.03 | $0.96 | 367.50 K | $11.10 M |
| 06/24/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $0.94 | 255.30 K | $10.99 M |
| 06/23/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $0.82 | 297.90 K | $11.53 M |
| 06/20/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $0.98 | 471.40 K | $11.21 M |
| 06/18/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.99 | 24.70 K | $11.21 M |
| 06/17/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $0.98 | 233.10 K | $11.10 M |
| 06/16/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.99 | 107.40 K | $10.99 M |
| 06/13/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.97 | 83.20 K | $11.10 M |
| 06/12/2025 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 37.40 K | $10.88 M |
| 06/11/2025 | $1.00 | $1.02 (2%) | $1.08 | $1.00 | 238.20 K | $10.99 M |
| 06/10/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.99 | 245.30 K | $10.99 M |
| 06/09/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $0.96 | 251.80 K | $11.10 M |
| 06/06/2025 | $0.78 | $1.03 (32.05%) | $1.07 | $0.77 | 929.40 K | $11.10 M |
| 06/05/2025 | $0.79 | $0.79 (-0.51%) | $0.85 | $0.78 | 42.80 K | $8.47 M |
| 06/04/2025 | $0.80 | $0.78 (-2.38%) | $0.82 | $0.78 | 29.20 K | $8.42 M |
| 06/03/2025 | $0.80 | $0.80 (0%) | $0.86 | $0.78 | 135.70 K | $8.62 M |
| 06/02/2025 | $0.83 | $0.79 (-4.82%) | $0.84 | $0.79 | 69.51 K | $8.51 M |
| 05/30/2025 | $0.78 | $0.79 (1.28%) | $0.81 | $0.77 | 51.50 K | $8.51 M |
| 05/29/2025 | $0.79 | $0.81 (2.53%) | $0.84 | $0.72 | 202.70 K | $8.73 M |
| 05/28/2025 | $0.81 | $0.80 (-1.23%) | $0.85 | $0.78 | 33.71 K | $8.62 M |
| 05/27/2025 | $0.79 | $0.80 (1.27%) | $0.83 | $0.78 | 91.12 K | $8.62 M |
| 05/23/2025 | $0.78 | $0.78 (-0.26%) | $0.82 | $0.75 | 74.90 K | $8.43 M |
| 05/22/2025 | $0.81 | $0.79 (-2.95%) | $0.83 | $0.79 | 45.90 K | $8.51 M |
| 05/21/2025 | $0.81 | $0.83 (2.97%) | $0.85 | $0.79 | 108.50 K | $8.95 M |
| 05/20/2025 | $0.84 | $0.82 (-2.85%) | $0.85 | $0.80 | 83.70 K | $8.80 M |
| 05/19/2025 | $0.83 | $0.80 (-3.61%) | $0.85 | $0.79 | 57.30 K | $8.62 M |
| 05/16/2025 | $0.77 | $0.83 (7.9%) | $0.88 | $0.77 | 200.40 K | $8.98 M |
| 05/15/2025 | $0.69 | $0.83 (20.29%) | $0.95 | $0.68 | 652.60 K | $8.94 M |
| 05/14/2025 | $0.75 | $0.72 (-3.87%) | $0.76 | $0.70 | 189.40 K | $7.76 M |
| 05/13/2025 | $0.77 | $0.70 (-9.09%) | $0.79 | $0.68 | 234.63 K | $6.96 M |
| 05/12/2025 | $0.66 | $0.76 (15.45%) | $0.80 | $0.66 | 362.30 K | $7.58 M |
| 05/09/2025 | $0.66 | $0.70 (5.61%) | $0.73 | $0.63 | 261.60 K | $0 |
| 05/08/2025 | $0.59 | $0.70 (18.85%) | $0.70 | $0.53 | 427.50 K | $6.96 M |
| 05/07/2025 | $0.55 | $0.58 (5.3%) | $0.62 | $0.53 | 160.70 K | $5.73 M |
| 05/06/2025 | $0.46 | $0.55 (19.57%) | $0.60 | $0.44 | 1.14 M | $5.47 M |
| 05/05/2025 | $0.48 | $0.46 (-3.77%) | $0.48 | $0.44 | 41.00 K | $4.57 M |
| 05/02/2025 | $0.50 | $0.47 (-5.6%) | $0.50 | $0.45 | 92.30 K | $0 |
| 05/01/2025 | $0.50 | $0.49 (-1.2%) | $0.50 | $0.45 | 63.00 K | $4.91 M |
| 04/30/2025 | $0.47 | $0.46 (-1.71%) | $0.50 | $0.42 | 46.10 K | $4.58 M |
| 04/29/2025 | $0.47 | $0.42 (-11.06%) | $0.47 | $0.42 | 66.80 K | $4.16 M |
| 04/28/2025 | $0.44 | $0.47 (6.09%) | $0.49 | $0.44 | 9.62 K | $4.67 M |
| 04/25/2025 | $0.46 | $0.49 (5.65%) | $0.50 | $0.46 | 46.34 K | $4.83 M |
| 04/24/2025 | $0.48 | $0.47 (-3.12%) | $0.48 | $0.45 | 51.20 K | $4.42 M |
| 04/23/2025 | $0.47 | $0.49 (3.83%) | $0.50 | $0.47 | 34.20 K | $4.64 M |
| 04/22/2025 | $0.47 | $0.47 (1.72%) | $0.49 | $0.44 | 53.20 K | $4.70 M |
| 04/21/2025 | $0.48 | $0.49 (1.04%) | $0.51 | $0.46 | 191.50 K | $0 |
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.
