TuanChe ADR (TC) Historical Stock Data
1.63 ↓0.01 (-0.61%)
As of April 22, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, TC is down -0.29% a day on average. There have been 11 days where TuanChe ADR closed green and 19 days where TC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.55 | 1.68 | 9.07K |
| 2024-04-30 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.59 | 1.66 | 4.76K |
| 2024-04-29 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.52 | 1.68 | 9.85K |
| 2024-04-26 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.59 | 1.66 | 7.32K |
| 2024-04-25 | 1.66 | 1.61 | ↓$0.04 (-2.72%) | 1.58 | 1.68 | 6.94K |
| 2024-04-24 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.56 | 1.71 | 4.26K |
| 2024-04-23 | 1.47 | 1.67 | ↑$0.20 (13.61%) | 1.47 | 1.73 | 34.45K |
| 2024-04-22 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.41 | 1.61 | 58.74K |
| 2024-04-19 | 1.93 | 1.65 | ↓$0.28 (-14.51%) | 1.60 | 2.01 | 132.26K |
| 2024-04-18 | 1.92 | 1.87 | ↓$0.04 (-2.35%) | 1.83 | 2.11 | 164.06K |
| 2024-04-17 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.86 | 2.12 | 38.68K |
| 2024-04-16 | 1.83 | 1.99 | ↑$0.16 (8.74%) | 1.83 | 2.13 | 35.30K |
| 2024-04-15 | 1.91 | 1.90 | ↓$0.01 (-0.63%) | 1.70 | 1.94 | 124.76K |
| 2024-04-12 | 1.88 | 1.81 | ↓$0.07 (-3.72%) | 1.71 | 1.94 | 70.89K |
| 2024-04-11 | 1.82 | 2.00 | ↑$0.18 (9.89%) | 1.63 | 2.10 | 660.39K |
| 2024-04-10 | 2.05 | 1.80 | ↓$0.25 (-12.20%) | 1.80 | 2.08 | 47.36K |
| 2024-04-09 | 2.26 | 1.96 | ↓$0.30 (-13.27%) | 1.85 | 2.26 | 45.69K |
| 2024-04-08 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.90 | 2.25 | 88.05K |
| 2024-04-05 | 2.28 | 2.00 | ↓$0.28 (-12.28%) | 1.92 | 2.28 | 116.11K |
| 2024-04-04 | 1.66 | 2.09 | ↑$0.43 (25.90%) | 1.58 | 2.14 | 136.59K |
| 2024-04-03 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.65 | 1.75 | 6.44K |
| 2024-04-02 | 1.66 | 1.77 | ↑$0.11 (6.86%) | 1.64 | 1.83 | 26.41K |
| 2024-04-01 | 1.53 | 1.65 | ↑$0.12 (7.58%) | 1.53 | 1.71 | 16.91K |
| 2024-03-28 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.51 | 1.62 | 5.53K |
| 2024-03-27 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.48 | 1.61 | 15.10K |
| 2024-03-26 | 1.63 | 1.59 | ↓$0.04 (-2.76%) | 1.40 | 1.63 | 3.07K |
| 2024-03-25 | 1.80 | 1.59 | ↓$0.21 (-11.67%) | 1.55 | 1.80 | 27.87K |
| 2024-03-22 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.53 | 1.67 | 12.66K |
| 2024-03-21 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.50 | 1.58 | 17.73K |
| 2024-03-20 | 1.46 | 1.59 | ↑$0.13 (8.90%) | 1.45 | 1.63 | 7.33K |
Create an account or log in to view more rows.
$TC Just buy and hold
$TC how low can she go
$TC has just been halted from trading.
$TC let’s go baby!
$TC hold
$TC Shorts are calling in all the favors
$TC let’s go!! Squeeze time
$TC Fuk the 1% even though i feel like the 1%
$TC Beautiful!! 😀
$TC f this stock