5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+44.29%
TCTM Kids IT Education Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $0.48 | $0.48 (0.42%) | $0.49 | $0.37 | 202.80 K | $4.77 M |
| 04/16/2025 | $0.51 | $0.47 (-8.2%) | $0.52 | $0.42 | 179.90 K | $4.67 M |
| 04/15/2025 | $0.45 | $0.51 (13.56%) | $0.53 | $0.45 | 190.30 K | $5.08 M |
| 04/14/2025 | $0.42 | $0.48 (13.33%) | $0.49 | $0.42 | 338.60 K | $4.73 M |
| 04/11/2025 | $0.41 | $0.42 (2.93%) | $0.45 | $0.39 | 227.70 K | $4.20 M |
| 04/10/2025 | $0.39 | $0.40 (2.56%) | $0.42 | $0.37 | 303.20 K | $3.98 M |
| 04/09/2025 | $0.38 | $0.39 (2.63%) | $0.41 | $0.36 | 222.90 K | $3.88 M |
| 04/08/2025 | $0.39 | $0.40 (1.79%) | $0.42 | $0.38 | 296.80 K | $3.95 M |
| 04/07/2025 | $0.28 | $0.38 (33.93%) | $0.38 | $0.28 | 630.71 K | $3.73 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.
