TCTM Kids IT Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.98	1.07	0.96	1.02	1.02	-0.49%	65,404
Jun 26, 2025	1.00	1.03	0.96	1.03	1.03	-0.49%	60,142
Jun 25, 2025	0.96	1.04	0.96	1.03	1.03	0.98%	367,459
Jun 24, 2025	1.05	1.07	0.94	1.02	1.02	-4.23%	255,635
Jun 23, 2025	1.02	1.07	0.82	1.07	1.07	2.40%	297,857
Jun 20, 2025	1.05	1.05	0.98	1.04	1.04	-	471,376
Jun 18, 2025	1.07	1.07	0.99	1.04	1.04	0.97%	24,706
Jun 17, 2025	1.06	1.08	0.98	1.03	1.03	0.49%	233,091
Jun 16, 2025	1.01	1.04	0.99	1.03	1.03	-0.49%	107,400
Jun 13, 2025	1.00	1.04	0.97	1.03	1.03	1.48%	83,192
Jun 12, 2025	1.00	1.02	1.00	1.02	1.02	-0.49%	37,628
Jun 11, 2025	1.00	1.08	1.00	1.02	1.02	-0.10%	238,177
Jun 10, 2025	1.00	1.04	0.99	1.02	1.02	-1.35%	245,269
Jun 9, 2025	1.02	1.05	0.96	1.04	1.04	0.49%	251,844
Jun 6, 2025	0.78	1.07	0.77	1.03	1.03	31.11%	929,376
Jun 5, 2025	0.79	0.85	0.78	0.79	0.79	0.64%	42,791
Jun 4, 2025	0.80	0.82	0.78	0.78	0.78	-2.43%	29,285
Jun 3, 2025	0.80	0.86	0.78	0.80	0.80	1.27%	135,694
Jun 2, 2025	0.83	0.84	0.79	0.79	0.79	-	69,525
May 30, 2025	0.78	0.81	0.77	0.79	0.79	-2.49%	51,586
May 29, 2025	0.79	0.84	0.72	0.81	0.81	1.27%	202,673
May 28, 2025	0.81	0.85	0.78	0.80	0.80	-	33,714
May 27, 2025	0.79	0.83	0.78	0.80	0.80	2.26%	91,122
May 23, 2025	0.78	0.82	0.75	0.78	0.78	-1.02%	74,900
May 22, 2025	0.81	0.83	0.79	0.79	0.79	-4.89%	45,946
May 21, 2025	0.81	0.85	0.79	0.83	0.83	1.71%	108,458
May 20, 2025	0.84	0.85	0.80	0.82	0.82	2.12%	83,854
May 19, 2025	0.83	0.85	0.79	0.80	0.80	-3.96%	57,300
May 16, 2025	0.77	0.88	0.77	0.83	0.83	0.36%	200,577
May 15, 2025	0.69	0.95	0.68	0.83	0.83	15.28%	652,562
May 14, 2025	0.75	0.76	0.70	0.72	0.72	2.86%	189,593
May 13, 2025	0.77	0.79	0.68	0.70	0.70	-8.08%	234,872
May 12, 2025	0.66	0.80	0.66	0.76	0.76	9.25%	362,281
May 9, 2025	0.66	0.73	0.63	0.70	0.70	-0.43%	261,599
May 8, 2025	0.59	0.70	0.52	0.70	0.70	21.44%	427,496
May 7, 2025	0.55	0.62	0.53	0.58	0.58	4.80%	160,666
May 6, 2025	0.46	0.60	0.44	0.55	0.55	19.57%	1,141,897
May 5, 2025	0.48	0.48	0.44	0.46	0.46	-2.50%	41,224
May 2, 2025	0.50	0.50	0.45	0.47	0.47	-4.49%	92,296
May 1, 2025	0.50	0.50	0.45	0.49	0.49	7.20%	63,047
Apr 30, 2025	0.47	0.50	0.42	0.46	0.46	10.14%	46,079
Apr 29, 2025	0.47	0.47	0.42	0.42	0.42	-11.00%	66,751
Apr 28, 2025	0.44	0.49	0.44	0.47	0.47	-3.27%	9,701
Apr 25, 2025	0.46	0.50	0.46	0.49	0.49	4.52%	46,343
Apr 24, 2025	0.48	0.48	0.45	0.47	0.47	-4.65%	51,213
Apr 23, 2025	0.47	0.50	0.47	0.49	0.49	3.06%	34,227
Apr 22, 2025	0.47	0.49	0.44	0.47	0.47	-2.43%	53,190
Apr 21, 2025	0.48	0.51	0.46	0.49	0.49	1.02%	191,507
Apr 17, 2025	0.48	0.49	0.37	0.48	0.48	2.15%	202,797
Apr 16, 2025	0.51	0.52	0.42	0.47	0.47	-7.99%	180,056