TCTM Kids IT Education In... (TCTM)
0.39
0.01 (2.90%)
At close: Mar 28, 2025, 3:59 PM
0.43
11.69%
After-hours: Mar 28, 2025, 06:08 PM EDT
TCTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.34 | 0.38 | 0.33 | 0.38 | 0.03 | 8.57% | 130,295 |
| Mar 26, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | -0.01 | -2.78% | 78,600 |
| Mar 25, 2025 | 0.39 | 0.41 | 0.35 | 0.36 | -0.02 | -5.26% | 262,400 |
| Mar 24, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 37,037 |
| Mar 21, 2025 | 0.36 | 0.41 | 0.36 | 0.38 | 0.00 | 0.00% | 470,503 |
| Mar 20, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | -0.01 | -2.56% | 84,400 |
| Mar 19, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41% | 135,232 |
| Mar 18, 2025 | 0.37 | 0.39 | 0.31 | 0.37 | 0.00 | 0.00% | 163,500 |
| Mar 17, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.01 | 2.78% | 324,300 |
| Mar 14, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.01 | 2.86% | 756,400 |
| Mar 13, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.01 | 2.94% | 132,218 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | -0.02 | -5.56% | 94,216 |
| Mar 11, 2025 | 0.36 | 0.36 | 0.27 | 0.36 | -0.02 | -5.26% | 307,300 |
| Mar 10, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.04 | 11.76% | 288,600 |
| Mar 7, 2025 | 0.34 | 0.35 | 0.30 | 0.34 | -0.02 | -5.56% | 252,625 |
| Mar 6, 2025 | 0.39 | 0.41 | 0.34 | 0.36 | -0.05 | -12.20% | 1,426,648 |
| Mar 5, 2025 | 0.42 | 0.44 | 0.39 | 0.41 | -0.01 | -2.38% | 5,994,824 |
| Mar 4, 2025 | 0.43 | 0.44 | 0.39 | 0.42 | -0.02 | -4.55% | 159,000 |
| Mar 3, 2025 | 0.43 | 0.47 | 0.43 | 0.44 | -0.02 | -4.35% | 61,808 |
| Feb 28, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | -0.01 | -2.13% | 69,399 |
| Feb 27, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.00 | 0.00% | 190,028 |
| Feb 26, 2025 | 0.42 | 0.50 | 0.42 | 0.47 | 0.03 | 6.82% | 238,600 |
| Feb 25, 2025 | 0.48 | 0.52 | 0.40 | 0.44 | -0.07 | -13.73% | 2,160,721 |
| Feb 24, 2025 | 0.42 | 0.55 | 0.42 | 0.51 | 0.07 | 15.91% | 1,876,117 |
| Feb 21, 2025 | 0.44 | 0.49 | 0.43 | 0.44 | -0.01 | -2.22% | 1,547,835 |
| Feb 20, 2025 | 0.43 | 0.48 | 0.41 | 0.45 | 0.01 | 2.27% | 337,164 |
| Feb 19, 2025 | 0.42 | 0.45 | 0.40 | 0.44 | -0.01 | -2.22% | 374,100 |
| Feb 18, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.03 | 7.14% | 364,900 |
| Feb 14, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.01 | -2.33% | 409,600 |
| Feb 13, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | -0.02 | -4.44% | 728,821 |
| Feb 12, 2025 | 0.47 | 0.69 | 0.45 | 0.45 | -0.03 | -6.25% | 4,457,821 |
| Feb 11, 2025 | 0.51 | 0.51 | 0.45 | 0.48 | 0.01 | 2.13% | 502,445 |
| Feb 10, 2025 | 0.50 | 0.52 | 0.45 | 0.47 | -0.02 | -4.08% | 980,146 |
| Feb 7, 2025 | 0.45 | 0.55 | 0.43 | 0.49 | 0.01 | 2.08% | 1,550,204 |
| Feb 6, 2025 | 0.44 | 0.58 | 0.42 | 0.48 | -0.02 | -4.00% | 3,294,000 |
| Feb 5, 2025 | 0.63 | 0.63 | 0.50 | 0.50 | -0.18 | -26.47% | 2,691,052 |
| Feb 4, 2025 | 0.84 | 0.89 | 0.67 | 0.68 | -0.02 | -2.86% | 7,466,200 |
| Feb 3, 2025 | 0.77 | 0.85 | 0.57 | 0.70 | -0.08 | -10.26% | 28,984,622 |
| Jan 31, 2025 | 0.39 | 1.34 | 0.38 | 0.78 | 0.60 | 333.33% | 731,099,313 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | -0.03 | -14.29% | 1,368,928 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | -0.08 | -27.59% | 1,489,700 |
| Jan 28, 2025 | 0.33 | 0.36 | 0.25 | 0.29 | -0.08 | -21.62% | 3,020,700 |
| Jan 27, 2025 | 0.34 | 0.70 | 0.31 | 0.37 | 0.04 | 12.12% | 71,155,547 |
| Jan 24, 2025 | 0.29 | 0.37 | 0.28 | 0.33 | 0.04 | 13.79% | 7,624,800 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 117,315 |
| Jan 22, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | -0.01 | -3.23% | 168,136 |
| Jan 21, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | -0.01 | -3.13% | 168,449 |
| Jan 17, 2025 | 0.32 | 0.33 | 0.29 | 0.32 | 0.00 | 0.00% | 223,400 |
| Jan 16, 2025 | 0.32 | 0.38 | 0.31 | 0.32 | -0.08 | -20.00% | 3,150,447 |
| Jan 15, 2025 | 0.46 | 0.46 | 0.37 | 0.40 | -0.01 | -2.44% | 358,125 |