Token Cat Limited - TC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	18.41	18.5	18.5	22.46	15.5	119,349
September 10, 2025	13.08	16.97	16.97	18	13.01	149,645
September 09, 2025	12	12.5	12.5	12.59	12	13,700
September 08, 2025	12.39	11.98	11.98	12.39	11.53	17,000
September 05, 2025	11.76	11.97	11.97	11.97	11.76	2,387
September 04, 2025	12.85	12.43	12.43	13.01	12.38	8,100
September 03, 2025	13.21	12.64	12.64	13.25	12	23,602
September 02, 2025	14.59	12.68	12.68	14.59	12.26	21,709
August 29, 2025	12.49	13.13	13.13	14.35	12.01	65,033
August 28, 2025	12.8	12.3	12.3	12.8	11.86	7,159
August 27, 2025	10.4	12.34	12.34	13.8	10.18	28,894
August 26, 2025	11.52	10.58	10.58	11.52	9.5	8,789
August 25, 2025	11.52	11.04	11.04	11.52	10.8	1,640
August 22, 2025	11.12	11.22	11.22	11.53	11.12	310
August 21, 2025	11.21	11	11	11.66	10.61	7,312
August 20, 2025	12.2	11.63	11.63	12.2	11.63	1,186
August 19, 2025	12.09	12.1	12.1	12.2	11.2	1,097
August 18, 2025	11.8	11.9	11.9	12	11.6	857
August 15, 2025	11.85	11.6	11.6	12.4	11.6	1,164
August 14, 2025	11.6	11.98	11.98	12.5	10.4	2,120
August 13, 2025	13.67	12.41	12.41	13.91	11.89	9,007
August 12, 2025	12.76	14.2	14.2	16	12.2	21,938
August 11, 2025	12.6	14.6	14.6	17.8	11	378,280
August 08, 2025	11.8	12	12	12.2	11.6	545
August 07, 2025	12.1	12.4	12.4	12.6	12	1,100
August 06, 2025	12.6	12.45	12.45	12.88	12.4	2,610
August 05, 2025	13.2	12.6	12.6	13.2	12.42	1,355
August 04, 2025	13.58	13.08	13.08	13.6	13	1,195
August 01, 2025	13.6	13	13	13.6	12.9	2,086
July 31, 2025	14	13.6	13.6	14	13.45	1,469
July 30, 2025	14.2	13.62	13.62	14.2	13.6	1,666
July 29, 2025	14	14	14	14.17	13.8	1,766
July 28, 2025	15.2	14.5	14.5	15.2	14.06	2,390
July 25, 2025	15.2	14.8	14.8	15.3	14.8	1,186
July 24, 2025	15.34	15	15	15.67	14.8	2,436
July 23, 2025	15.8	15.34	15.34	15.8	14.84	952
July 22, 2025	15.6	15.02	15.02	15.6	14.9	2,181
July 21, 2025	15.8	15.43	15.43	15.9	15.4	2,790
July 18, 2025	15.4	15.4	15.4	16.2	15.4	1,887
July 17, 2025	15.4	15.7	15.7	16	15.4	2,076
July 16, 2025	15.6	15.6	15.6	15.94	15.6	1,176
July 15, 2025	15.9	16	16	16.14	15.2	4,010
July 14, 2025	16	16.28	16.28	16.6	15.84	1,957
July 11, 2025	15.7	16	16	16	15.52	3,155
July 10, 2025	15.79	15.7	15.7	15.8	15.2	2,346
July 09, 2025	16	15.4	15.4	16	15.2	820
July 08, 2025	15.98	15.11	15.11	15.98	15.1	2,746
July 07, 2025	15.76	15.76	15.76	15.76	15.2	1,860
July 03, 2025	15.4	15.4	15.4	16	15.4	535
July 02, 2025	15.55	15.4	15.4	16	15.1	1,275
July 01, 2025	15.4	16	16	16.2	14.94	3,692
June 30, 2025	16	15.6	15.6	16.2	15.6	2,245
June 27, 2025	15.96	15.77	15.77	16	15.57	3,031
June 26, 2025	16.4	15.64	15.64	16.5	15.05	3,690
June 25, 2025	16.7	16.4	16.4	17.3	16	5,263
June 24, 2025	16	16.3	16.3	17.8	16	16,971
June 23, 2025	16.4	15.96	15.96	16.55	15.6	6,440
June 20, 2025	15.82	16.9	16.9	18	15.8	40,180
June 18, 2025	16.4	15.8	15.8	16.8	15.4	4,830
June 17, 2025	17.4	16.2	16.2	17.4	16.2	4,050

Token Cat Limited (TC) NASDAQ