Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
17.85
+0.60 (3.48%)
At close: Dec 5, 2025, 4:00 PM EST
18.98
+1.13 (6.33%)
After-hours: Dec 5, 2025, 7:13 PM EST
Token Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.25 | 18.00 | 17.05 | 17.85 | 17.85 | 3.48% | 10,939 |
| Dec 4, 2025 | 17.04 | 17.25 | 16.98 | 17.25 | 17.25 | 1.59% | 613 |
| Dec 3, 2025 | 17.19 | 17.20 | 16.98 | 16.98 | 16.98 | -0.34% | 2,923 |
| Dec 2, 2025 | 17.50 | 17.50 | 16.35 | 17.04 | 17.04 | -0.67% | 5,492 |
| Dec 1, 2025 | 16.90 | 17.15 | 16.75 | 17.15 | 17.15 | -0.45% | 860 |
| Nov 28, 2025 | 17.50 | 17.50 | 16.51 | 17.23 | 17.23 | -0.98% | 1,237 |
| Nov 26, 2025 | 16.26 | 17.40 | 16.26 | 17.40 | 17.40 | 0.64% | 2,039 |
| Nov 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 4.92% | 203 |
| Nov 24, 2025 | 18.10 | 18.10 | 16.30 | 16.48 | 16.48 | -0.18% | 3,139 |
| Nov 21, 2025 | 16.20 | 17.41 | 15.75 | 16.51 | 16.51 | -3.93% | 31,790 |
| Nov 20, 2025 | 17.87 | 18.58 | 16.50 | 17.19 | 17.19 | -5.58% | 27,138 |
| Nov 19, 2025 | 18.21 | 18.21 | 17.82 | 18.20 | 18.20 | -3.29% | 1,042 |
| Nov 18, 2025 | 17.00 | 18.82 | 17.00 | 18.82 | 18.82 | 2.79% | 1,444 |
| Nov 17, 2025 | 17.07 | 18.31 | 17.07 | 18.31 | 18.31 | - | 427 |
| Nov 14, 2025 | 17.95 | 18.72 | 17.70 | 18.31 | 18.31 | -0.65% | 6,497 |
| Nov 13, 2025 | 18.35 | 18.95 | 18.29 | 18.43 | 18.43 | 0.16% | 3,958 |
| Nov 12, 2025 | 18.41 | 18.42 | 18.40 | 18.40 | 18.40 | -0.07% | 1,423 |
| Nov 11, 2025 | 18.50 | 18.99 | 17.99 | 18.41 | 18.41 | -0.48% | 3,775 |
| Nov 10, 2025 | 19.66 | 19.66 | 17.57 | 18.50 | 18.50 | 1.68% | 10,978 |
| Nov 7, 2025 | 17.07 | 18.52 | 17.07 | 18.19 | 18.19 | -1.97% | 1,309 |
| Nov 6, 2025 | 19.00 | 19.99 | 17.94 | 18.56 | 18.56 | 1.70% | 6,895 |
| Nov 5, 2025 | 16.65 | 19.00 | 16.50 | 18.25 | 18.25 | 1.45% | 8,334 |
| Nov 4, 2025 | 16.95 | 17.99 | 16.95 | 17.99 | 17.99 | 1.30% | 3,738 |
| Nov 3, 2025 | 17.42 | 18.00 | 16.74 | 17.76 | 17.76 | 9.27% | 28,411 |
| Oct 31, 2025 | 15.13 | 16.25 | 15.13 | 16.25 | 16.25 | 7.15% | 8,807 |
| Oct 30, 2025 | 15.39 | 15.60 | 14.55 | 15.17 | 15.17 | -1.38% | 9,271 |
| Oct 29, 2025 | 14.65 | 15.38 | 14.36 | 15.38 | 15.38 | -1.08% | 20,674 |
| Oct 28, 2025 | 15.38 | 15.55 | 14.50 | 15.55 | 15.55 | 0.93% | 12,937 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.41 | 15.41 | 15.41 | -0.27% | 820 |
| Oct 24, 2025 | 15.49 | 15.99 | 14.77 | 15.45 | 15.45 | 1.58% | 16,330 |
| Oct 23, 2025 | 15.66 | 15.66 | 14.65 | 15.21 | 15.21 | 3.60% | 18,663 |
| Oct 22, 2025 | 15.64 | 16.56 | 14.50 | 14.68 | 14.68 | -11.30% | 14,572 |
| Oct 21, 2025 | 16.16 | 16.98 | 16.12 | 16.55 | 16.55 | -3.22% | 4,064 |
| Oct 20, 2025 | 15.76 | 17.10 | 15.76 | 17.10 | 17.10 | 5.56% | 20,465 |
| Oct 17, 2025 | 14.50 | 16.27 | 14.50 | 16.20 | 16.20 | -2.70% | 10,333 |
| Oct 16, 2025 | 18.00 | 18.00 | 14.60 | 16.65 | 16.65 | -1.83% | 19,834 |
| Oct 15, 2025 | 16.87 | 18.00 | 16.05 | 16.96 | 16.96 | 4.37% | 23,420 |
| Oct 14, 2025 | 14.42 | 16.90 | 14.23 | 16.25 | 16.25 | 10.24% | 28,370 |
| Oct 13, 2025 | 14.98 | 14.98 | 14.28 | 14.74 | 14.74 | 1.66% | 15,064 |
| Oct 10, 2025 | 15.07 | 15.40 | 14.20 | 14.50 | 14.50 | -3.53% | 10,616 |
| Oct 9, 2025 | 14.70 | 15.41 | 14.22 | 15.03 | 15.03 | 0.27% | 15,171 |
| Oct 8, 2025 | 12.90 | 15.04 | 12.90 | 14.99 | 14.99 | 11.95% | 25,955 |
| Oct 7, 2025 | 13.45 | 13.82 | 12.95 | 13.39 | 13.39 | -0.45% | 6,526 |
| Oct 6, 2025 | 13.40 | 13.81 | 13.15 | 13.45 | 13.45 | 0.45% | 40,031 |
| Oct 3, 2025 | 13.02 | 14.13 | 12.93 | 13.39 | 13.39 | -2.41% | 4,905 |
| Oct 2, 2025 | 13.01 | 14.10 | 12.72 | 13.72 | 13.72 | 0.46% | 9,732 |
| Oct 1, 2025 | 12.80 | 13.89 | 12.80 | 13.66 | 13.66 | -1.55% | 8,004 |
| Sep 30, 2025 | 13.82 | 14.00 | 12.71 | 13.87 | 13.87 | -2.93% | 3,324 |
| Sep 29, 2025 | 12.70 | 14.29 | 12.70 | 14.29 | 14.29 | 6.25% | 30,561 |
| Sep 26, 2025 | 13.50 | 13.50 | 12.60 | 13.45 | 13.45 | 2.01% | 10,588 |