Canada markets open in 7 hours 41 minutes

TuanChe Limited (TC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.6300+0.0100 (+0.62%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.63001.68001.55001.63001.63009,100
Apr 30, 20241.65001.66001.59001.64001.64004,800
Apr 29, 20241.59001.68001.52001.63001.63009,900
Apr 26, 20241.66001.66001.59001.64001.64007,300
Apr 25, 20241.66001.68001.58001.61001.61006,900
Apr 24, 20241.67001.71001.56001.71001.71004,800
Apr 23, 20241.47001.73001.47001.67001.670034,500
Apr 22, 20241.55001.61001.41001.50001.500058,700
Apr 19, 20241.93002.01001.60001.65001.6500132,300
Apr 18, 20241.92002.11001.83001.87001.8700281,300
Apr 17, 20241.96002.12001.86001.95001.950042,300
Apr 16, 20241.83002.13001.83001.99001.990038,200
Apr 15, 20241.91001.94001.70001.90001.9000124,800
Apr 12, 20241.88001.94001.71001.81001.810071,800
Apr 11, 20241.82002.10001.63002.00002.0000667,500
Apr 10, 20242.05002.08001.80001.80001.800065,600
Apr 09, 20242.26002.26001.85001.96001.960046,900
Apr 08, 20242.00002.25001.90001.95001.950089,800
Apr 05, 20242.28002.28001.92002.00002.0000116,100
Apr 04, 20241.66002.14001.58002.09002.0900158,700
Apr 03, 20241.73001.75001.65001.65001.65006,500
Apr 02, 20241.66001.83001.64001.77001.770026,700
Apr 01, 20241.53001.71001.53001.65001.650017,000
Mar 28, 20241.60001.62001.51001.54001.54005,500
Mar 27, 20241.59001.61001.48001.58001.580016,100
Mar 26, 20241.63001.63001.40001.59001.59003,100
Mar 25, 20241.80001.80001.55001.59001.590027,900
Mar 22, 20241.58001.67001.53001.53001.530013,200
Mar 21, 20241.53001.58001.50001.55001.550026,500
Mar 20, 20241.46001.63001.45001.59001.59007,600
Mar 19, 20241.53001.53001.40001.52001.520021,900
Mar 18, 20241.56001.58001.53001.54001.54009,400
Mar 15, 20241.65001.75001.53001.55001.550037,600
Mar 14, 20241.85001.85001.61001.67001.6700120,200
Mar 13, 20241.83001.88001.77001.82001.820023,400
Mar 12, 20241.83001.85001.76001.83001.83009,100
Mar 11, 20241.91001.93001.79001.82001.820033,800
Mar 08, 20242.01002.05001.77001.81001.810050,200
Mar 07, 20241.85002.16001.81002.00002.0000196,700
Mar 06, 20241.81001.89001.77001.78001.780036,300
Mar 05, 20241.76001.87001.76001.81001.810029,900
Mar 04, 20241.82001.88001.75001.75001.750014,300
Mar 01, 20241.80001.87001.80001.81001.810012,400
Feb 29, 20241.83001.84001.71001.80001.800041,000
Feb 28, 20241.84001.92001.78001.85001.850024,800
Feb 27, 20241.88001.88001.75001.77001.770026,300
Feb 26, 20241.90001.90001.77001.77001.770018,700
Feb 23, 20241.91001.98001.80001.85001.850024,600
Feb 22, 20241.95001.95001.87001.91001.910022,400
Feb 21, 20242.07002.15001.88001.92001.920015,500
Feb 20, 20242.20002.26001.95002.02002.020035,800
Feb 16, 20242.35002.45002.19002.29002.290069,400
Feb 15, 20242.05002.47002.05002.36002.3600158,400
Feb 14, 20242.01002.46001.96002.06002.0600228,600
Feb 13, 20241.83001.95001.83001.86001.860016,900
Feb 12, 20241.90001.93001.80001.85001.850021,200
Feb 09, 20242.15002.16001.87001.87001.870047,400
Feb 08, 20242.00002.28001.94002.19002.1900185,700
Feb 07, 20241.87001.99001.70001.91001.910081,400
Feb 06, 20241.95001.95001.76001.76001.760013,200
Feb 05, 20242.04002.05001.85001.96001.960013,400
Feb 02, 20241.92002.39001.87001.93001.930058,800
Feb 01, 20241.86002.09001.78001.97001.970018,600
Jan 31, 20241.99001.99001.85001.93001.930033,400
Jan 30, 20242.16002.28001.99002.03002.0300105,800
Jan 29, 20242.97003.03001.80002.34002.34001,857,700
Jan 26, 20242.20002.58001.77002.36002.360096,600
Jan 26, 20241:15 Stock Split
Jan 25, 20242.70002.70001.95002.10002.100065,607
Jan 24, 20242.25002.25001.95002.10002.100010,513
Jan 23, 20242.55002.70002.10002.10002.10009,480
Jan 22, 20242.70002.70002.40002.40002.40001,433
Jan 19, 20242.85002.85002.55002.55002.55003,460
Jan 18, 20242.85003.00002.70002.85002.8500400
Jan 17, 20242.70002.85002.70002.85002.8500480
Jan 16, 20243.15003.15002.70002.70002.70005,333
Jan 12, 20243.15003.15003.00003.15003.1500187
Jan 11, 20243.45003.45003.00003.00003.00001,893
Jan 10, 20243.30003.30003.30003.30003.3000500
Jan 09, 20243.30003.30003.30003.30003.3000707
Jan 08, 20243.30003.45003.30003.30003.30001,673
Jan 05, 20243.30003.45003.30003.45003.45001,020
Jan 04, 20243.45003.45003.30003.45003.45002,387
Jan 03, 20243.45003.75003.45003.60003.60006,960
Jan 02, 20243.00003.30003.00003.15003.15001,247
Dec 29, 20233.15003.30003.00003.00003.00002,413
Dec 28, 20233.15003.30003.00003.30003.30001,760
Dec 27, 20233.30003.30003.15003.30003.30003,313
Dec 26, 20233.15003.45003.15003.30003.30002,060
Dec 22, 20233.30003.75003.15003.30003.30007,053
Dec 21, 20233.45003.45003.00003.45003.45006,407
Dec 20, 20233.60003.60003.15003.45003.450019,173
Dec 19, 20233.15003.75003.00003.75003.750073,567
Dec 18, 20233.00003.30003.00003.15003.15002,760
Dec 15, 20233.00003.15003.00003.00003.0000840
Dec 14, 20233.00003.30003.00003.15003.15005,467
Dec 13, 20233.00003.30003.00003.15003.15001,240
Dec 12, 20233.15003.45003.15003.15003.15001,847
Dec 11, 20233.75003.90003.30003.30003.30001,767
Dec 08, 20233.75004.05003.60003.75003.75001,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...