Skip to main content

Tuanche Ltd ADR (NQ: TC )

1.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.838 8.931 7.953 8.625 502 -0.22(-2.54%)
Mar 30, 2023 8.850 8.850 8.400 8.850 450 -0.15(-1.67%)
Mar 29, 2023 8.550 9.000 8.400 9.000 3,803 +0.49(+5.82%)
Mar 28, 2023 8.250 8.550 7.953 8.505 192 -0.05(-0.54%)
Mar 27, 2023 8.850 8.850 7.804 8.552 776 -0.41(-4.62%)
Mar 24, 2023 8.550 8.966 8.550 8.966 175 -0.03(-0.38%)
Mar 23, 2023 8.100 9.000 7.950 9.000 3,463 +0.30(+3.45%)
Mar 22, 2023 8.700 8.700 7.950 8.700 146 +0.30(+3.59%)
Mar 21, 2023 8.400 8.400 7.952 8.399 813 +0.30(+3.69%)
Mar 20, 2023 8.541 9.146 7.800 8.100 1,643 -1.05(-11.48%)
Mar 17, 2023 8.255 9.299 8.255 9.150 491 +0.15(+1.68%)
Mar 16, 2023 9.000 9.000 8.400 8.998 1,174 +0.33(+3.79%)
Mar 15, 2023 8.255 8.670 8.255 8.670 278 +0.42(+5.03%)
Mar 14, 2023 8.969 8.969 8.255 8.255 314 -0.37(-4.30%)
Mar 13, 2023 8.085 8.969 8.085 8.625 1,322 +0.53(+6.48%)
Mar 10, 2023 8.250 8.848 7.801 8.100 1,062 -0.38(-4.42%)
Mar 09, 2023 8.985 8.985 8.250 8.475 3,168 -0.02(-0.18%)
Mar 08, 2023 8.700 8.850 8.490 8.490 2,839 -0.06(-0.70%)
Mar 07, 2023 8.562 8.706 8.550 8.550 1,613 -0.01(-0.12%)
Mar 06, 2023 9.000 9.158 8.560 8.560 3,124 -0.59(-6.46%)
Mar 03, 2023 9.152 9.928 8.921 9.152 3,574 -0.22(-2.38%)
Mar 02, 2023 10.22 10.22 8.850 9.375 1,912 +0.53(+5.93%)
Mar 01, 2023 9.000 9.750 8.550 8.850 4,019 +0.15(+1.72%)
Feb 28, 2023 9.225 9.748 8.700 8.700 2,495 -0.49(-5.32%)
Feb 27, 2023 9.900 9.900 9.150 9.189 2,922 -0.26(-2.76%)
Feb 24, 2023 9.150 9.756 9.150 9.450 2,540 +0.30(+3.28%)
Feb 23, 2023 9.450 9.525 9.150 9.150 2,504 -0.30(-3.19%)
Feb 22, 2023 10.35 10.33 9.451 9.451 2,373 -0.37(-3.80%)
Feb 21, 2023 11.10 11.10 9.750 9.825 2,628 -0.23(-2.24%)
Feb 17, 2023 10.50 11.10 10.05 10.05 2,673 -0.45(-4.29%)
Feb 16, 2023 11.10 11.10 10.50 10.50 2,594 -0.17(-1.63%)
Feb 15, 2023 10.50 11.63 10.50 10.67 2,890 +0.03(+0.25%)
Feb 14, 2023 10.66 11.29 10.50 10.65 2,367 -0.00(-0.03%)
Feb 13, 2023 10.65 10.80 10.65 10.65 2,961 -0.15(-1.39%)
Feb 10, 2023 10.67 11.22 10.67 10.80 1,355 -0.15(-1.37%)
Feb 09, 2023 11.55 11.65 10.95 10.95 4,073 -0.45(-3.95%)
Feb 08, 2023 11.58 12.00 11.28 11.40 2,269 -0.18(-1.55%)
Feb 07, 2023 11.70 12.15 11.57 11.58 2,219 -0.29(-2.40%)
Feb 06, 2023 11.84 12.00 11.25 11.87 3,559 -0.29(-2.35%)
Feb 03, 2023 12.15 12.57 11.67 12.15 5,920 -0.01(-0.10%)
Feb 02, 2023 12.15 12.68 12.00 12.16 3,332 -0.40(-3.22%)
Feb 01, 2023 12.45 12.75 11.67 12.57 3,564 -0.11(-0.85%)
Jan 31, 2023 12.15 12.75 12.00 12.68 3,518 +0.53(+4.32%)
Jan 30, 2023 11.25 12.68 11.25 12.15 4,783 +0.86(+7.63%)
Jan 27, 2023 11.40 11.70 11.25 11.29 2,475 -0.11(-0.99%)
Jan 26, 2023 11.27 11.82 11.27 11.40 3,127 -0.07(-0.64%)
Jan 25, 2023 11.25 11.55 11.25 11.47 2,104 +0.22(+2.00%)
Jan 24, 2023 11.10 11.68 11.10 11.25 4,668 -0.15(-1.30%)
Jan 23, 2023 11.27 11.70 11.27 11.40 1,997 -0.27(-2.35%)
Jan 20, 2023 11.10 11.70 11.10 11.67 2,550 +0.19(+1.62%)
Jan 19, 2023 11.18 11.68 11.10 11.49 1,724 +0.11(+0.94%)
Jan 18, 2023 12.00 12.00 10.96 11.38 6,572 -0.17(-1.47%)
Jan 17, 2023 12.30 12.30 11.28 11.55 5,297 -0.45(-3.75%)
Jan 13, 2023 11.70 12.55 11.25 12.00 11,098 +0.78(+6.97%)
Jan 12, 2023 12.10 12.10 11.12 11.22 11,251 -0.30(-2.63%)
Jan 11, 2023 11.67 12.16 11.12 11.52 13,264 -0.18(-1.53%)
Jan 10, 2023 11.55 12.15 11.25 11.70 5,011 +0.16(+1.40%)
Jan 09, 2023 11.28 11.93 11.28 11.54 4,320 +0.29(+2.56%)
Jan 06, 2023 14.10 14.70 11.25 11.25 40,987 -2.70(-19.35%)
Jan 05, 2023 15.30 16.20 13.95 13.95 42,235 -2.25(-13.89%)
Jan 04, 2023 14.85 16.20 14.48 16.20 20,433 +1.86(+12.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.