TuanChe Limited (TC)
0.68
-0.02 (-2.86%)
Apr 03, 2025, 12:59 PM - Market open
TuanChe Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.68 | 0.79 | 0.68 | 0.70 | 0.03 | 4.48% | 39,538 |
| Apr 1, 2025 | 0.67 | 0.73 | 0.67 | 0.67 | -0.01 | -1.47% | 3,101 |
| Mar 31, 2025 | 0.71 | 0.73 | 0.63 | 0.68 | -0.05 | -6.85% | 16,200 |
| Mar 28, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.00 | 0.00% | 2,923 |
| Mar 27, 2025 | 0.73 | 0.76 | 0.72 | 0.73 | -0.01 | -1.35% | 7,704 |
| Mar 26, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | -0.02 | -2.63% | 67,001 |
| Mar 25, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | -0.01 | -1.30% | 7,823 |
| Mar 24, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | -0.01 | -1.28% | 27,549 |
| Mar 21, 2025 | 0.78 | 0.85 | 0.76 | 0.78 | 0.02 | 2.63% | 136,500 |
| Mar 20, 2025 | 0.79 | 0.82 | 0.75 | 0.76 | -0.03 | -3.80% | 18,031 |
| Mar 19, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.01 | 1.28% | 4,887 |
| Mar 18, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | -0.02 | -2.50% | 11,956 |
| Mar 17, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.03 | 3.90% | 7,263 |
| Mar 14, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.00 | 0.00% | 1,438 |
| Mar 13, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.01 | 1.32% | 3,300 |
| Mar 12, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.00 | 0.00% | 9,708 |
| Mar 11, 2025 | 0.83 | 0.87 | 0.75 | 0.76 | -0.03 | -3.80% | 10,037 |
| Mar 10, 2025 | 0.86 | 0.86 | 0.79 | 0.79 | -0.05 | -5.95% | 22,200 |
| Mar 7, 2025 | 0.78 | 0.87 | 0.78 | 0.84 | 0.04 | 5.00% | 40,200 |
| Mar 6, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.02 | 2.56% | 17,020 |
| Mar 5, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.00 | 0.00% | 8,400 |
| Mar 4, 2025 | 0.79 | 0.81 | 0.72 | 0.78 | -0.07 | -8.24% | 80,300 |
| Mar 3, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | -0.01 | -1.16% | 200,446 |
| Feb 28, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | -0.09 | -9.47% | 44,963 |
| Feb 27, 2025 | 0.97 | 1.00 | 0.92 | 0.95 | -0.04 | -4.04% | 155,205 |
| Feb 26, 2025 | 0.97 | 1.04 | 0.87 | 0.99 | 0.10 | 11.24% | 1,137,509 |
| Feb 25, 2025 | 0.91 | 0.92 | 0.85 | 0.89 | 0.00 | 0.00% | 647,300 |
| Feb 24, 2025 | 0.82 | 0.90 | 0.82 | 0.89 | 0.05 | 5.95% | 132,600 |
| Feb 21, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.03 | 3.70% | 334,300 |
| Feb 20, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | -0.03 | -3.57% | 19,200 |
| Feb 19, 2025 | 0.81 | 0.85 | 0.78 | 0.84 | 0.01 | 1.20% | 181,022 |
| Feb 18, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.00 | 0.00% | 51,300 |
| Feb 14, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | 0.01 | 1.22% | 22,500 |
| Feb 13, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.00 | 0.00% | 40,800 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | -0.08 | -8.89% | 134,228 |
| Feb 11, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | -0.04 | -4.26% | 66,367 |
| Feb 10, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.04 | 4.44% | 69,016 |
| Feb 7, 2025 | 0.96 | 0.99 | 0.89 | 0.90 | -0.07 | -7.22% | 140,780 |
| Feb 6, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | -0.01 | -1.02% | 128,000 |
| Feb 5, 2025 | 1.01 | 1.10 | 0.98 | 0.98 | 0.01 | 1.03% | 600,052 |
| Feb 4, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | -0.03 | -3.00% | 141,144 |
| Feb 3, 2025 | 0.99 | 1.04 | 0.97 | 1.00 | -0.01 | -0.99% | 183,148 |
| Jan 31, 2025 | 1.01 | 1.14 | 0.96 | 1.01 | 0.04 | 4.12% | 534,200 |
| Jan 30, 2025 | 0.99 | 1.14 | 0.94 | 0.97 | -0.04 | -3.96% | 567,000 |
| Jan 29, 2025 | 1.08 | 1.08 | 0.96 | 1.01 | -0.13 | -11.40% | 499,600 |
| Jan 28, 2025 | 1.15 | 1.15 | 0.94 | 1.14 | 0.14 | 14.00% | 6,897,700 |
| Jan 27, 2025 | 0.87 | 1.95 | 0.82 | 1.00 | 0.11 | 12.36% | 28,209,500 |
| Jan 24, 2025 | 0.92 | 0.98 | 0.84 | 0.89 | -0.05 | -5.32% | 246,300 |
| Jan 23, 2025 | 0.95 | 1.00 | 0.94 | 0.94 | -0.01 | -1.05% | 19,400 |
| Jan 22, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | -0.03 | -3.06% | 7,233 |