Canada markets open in 2 hours 52 minutes

TCTM Kids IT Education Inc. (TCTM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.0600+0.1000 (+5.10%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.04102.06002.01502.06002.0600700
May 08, 20241.92002.14501.92002.06502.065011,600
May 07, 20242.08002.08001.98002.06002.06005,400
May 06, 20242.08002.09002.04002.08002.08004,200
May 03, 20242.12002.12002.05002.06902.06902,600
May 02, 20241.95402.09001.95402.08002.080011,700
May 01, 20242.01002.02001.81001.94001.940056,100
Apr 30, 20242.09602.14002.03002.03502.03508,400
Apr 29, 20242.21002.21002.08002.08002.080050,200
Apr 26, 20242.25002.25002.11002.11002.110039,100
Apr 25, 20242.25002.35002.17002.26002.260058,600
Apr 24, 20242.29002.29002.27002.27002.27002,900
Apr 23, 20242.32202.41002.32002.35002.350013,200
Apr 22, 20242.50002.55502.34002.45002.450018,200
Apr 19, 20242.73002.73002.43002.55002.550013,500
Apr 18, 20242.31002.68002.31002.62002.620028,000
Apr 17, 20242.24002.35002.22002.25002.250037,200
Apr 16, 20242.21002.42002.21002.31002.310055,500
Apr 15, 20242.17002.29002.12002.22002.220055,000
Apr 12, 20242.19002.37002.08702.23002.230049,400
Apr 11, 20242.07002.15002.03002.15002.150026,800
Apr 10, 20242.07002.20001.95002.13002.130049,900
Apr 09, 20242.26002.26202.02002.04002.040060,000
Apr 08, 20242.30002.40602.25002.25002.250051,800
Apr 05, 20242.52502.52502.35002.35002.35007,700
Apr 04, 20242.52002.68002.46002.47002.470011,600
Apr 03, 20242.53002.80002.50002.60002.600031,300
Apr 02, 20242.36002.48002.24002.40002.400025,600
Apr 01, 20242.74002.74002.01002.38002.380072,700
Mar 28, 20242.93202.93202.51002.68002.680022,500
Mar 27, 20242.72002.74002.52002.60002.600017,200
Mar 26, 20242.80002.80002.60002.64002.640088,500
Mar 25, 20242.90002.97002.61002.81002.810077,400
Mar 22, 20242.57502.99002.57502.85002.8500202,800
Mar 21, 20242.54002.59002.40002.51002.510046,300
Mar 20, 20242.09002.65002.06002.56202.5620138,300
Mar 19, 20241.91002.17701.88002.05902.059093,600
Mar 18, 20241.77001.95001.77001.91001.910038,300
Mar 15, 20241.69001.78001.65001.76001.7600113,900
Mar 14, 20241.64001.74001.62001.68001.6800143,000
Mar 13, 20241.75801.76001.64001.66001.6600142,600
Mar 12, 20241.63001.77001.63001.76001.760072,800
Mar 11, 20241.69001.75401.69001.70001.70004,700
Mar 08, 20241.73001.84001.70001.77001.770033,000
Mar 07, 20241.75001.89001.67201.89001.890047,600
Mar 06, 20241.77001.90001.76001.87001.8700138,700
Mar 05, 20241.58001.70001.50001.68001.6800171,400
Mar 04, 20241.66001.77001.59001.59001.590024,800
Mar 01, 20241.72001.72001.54001.67001.670059,100
Feb 29, 20241.77001.80001.70001.75401.7540162,000
Feb 28, 20241.50001.59001.46001.54001.5400176,200
Feb 27, 20241.35001.44001.30001.41001.4100151,800
Feb 26, 20241.42001.48501.34001.35001.350039,600
Feb 23, 20241.40001.55501.34201.40001.4000116,200
Feb 22, 20241.58001.75001.54001.60001.600091,400
Feb 21, 20241.68001.74001.53001.69001.6900131,000
Feb 20, 20241.47001.90001.47001.82001.8200636,800
Feb 16, 20241.94002.40001.40101.80001.800012,103,500
Feb 15, 20241.10001.11001.04501.06001.06001,037,100
Feb 14, 20240.93001.02000.93000.96200.96206,100
Feb 13, 20241.06001.06001.06001.06001.0600500
Feb 12, 20240.93001.02500.93001.00001.00001,100
Feb 09, 20241.06001.06001.06001.06001.06001,700
Feb 08, 20241.00001.13001.00001.00001.000017,000
Feb 07, 20240.93001.01000.93000.96500.965015,900
Feb 06, 20240.93000.93600.93000.93000.93001,800
Feb 05, 20240.93001.01000.93000.93000.930011,500
Feb 02, 20240.93000.93000.93000.93000.93001,000
Feb 01, 20240.92700.92700.92700.92700.9270-
Jan 31, 20241.02201.05000.92700.92700.92704,900
Jan 30, 20241.02001.06301.00001.05001.05003,200
Jan 29, 20241.02001.11001.00001.02001.02003,300
Jan 26, 20241.05001.09001.05001.09001.09001,000
Jan 25, 20241.03001.05501.01001.05501.05505,000
Jan 24, 20241.06001.20101.02901.02901.02905,000
Jan 23, 20241.08001.09001.01001.01001.010011,000
Jan 22, 20241.16001.19001.03401.05001.050016,900
Jan 19, 20241.24001.24001.11001.19501.19503,900
Jan 18, 20241.20201.24001.20001.24001.24001,800
Jan 17, 20241.24001.24001.10001.19001.19002,700
Jan 16, 20241.14001.21001.06601.18001.180010,700
Jan 12, 20241.20001.30001.15001.18001.18006,500
Jan 11, 20241.21001.30001.12001.30001.300025,600
Jan 10, 20241.20001.37000.90001.36001.36001,059,700
Jan 09, 20241.00001.14000.98001.13001.130041,500
Jan 08, 20241.00001.00000.99801.00001.00003,200
Jan 05, 20241.00001.00000.97300.98000.98004,900
Jan 04, 20241.00001.01000.98000.98000.980016,700
Jan 03, 20241.02001.02001.00001.02001.020014,000
Jan 02, 20241.00001.05001.00001.02001.020038,900
Dec 29, 20231.08001.12101.05001.05001.050012,900
Dec 28, 20231.09001.19001.09001.09001.090016,200
Dec 27, 20231.21001.21001.14901.19001.19008,100
Dec 26, 20231.24001.27001.19001.21001.210058,600
Dec 22, 20231.25001.30001.02001.16801.168039,100
Dec 21, 20231.25001.30001.25001.30001.30004,600
Dec 20, 20231.09001.25001.09001.25001.25008,600
Dec 19, 20231.00001.07000.90001.06001.06005,500
Dec 18, 20230.84001.03000.84001.00001.000013,500
Dec 15, 20230.87800.87800.80700.80700.80704,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...