Token Cat Limited - TC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.95	12.05	12.05	12.21	11.8	15,400
February 19, 2026	11.85	12.14	12.14	12.26	11.79	9,504
February 18, 2026	11.48	12.47	12.47	12.47	11.48	1,500
February 17, 2026	12.54	12.11	12.11	12.54	11.9	15,015
February 13, 2026	12.01	12.01	12.01	12.01	11.67	1,784
February 12, 2026	11.3	11.98	11.98	11.98	11.3	2,600
February 11, 2026	11.5	11.96	11.96	12.25	11.4	2,154
February 10, 2026	12.27	12.2	12.2	12.27	11.45	5,800
February 09, 2026	12.85	12.46	12.46	12.85	11.77	7,512
February 06, 2026	12.4	12.43	12.43	13	11.56	16,924
February 05, 2026	9.32	12.4	12.4	13.3	8.93	818,700
February 04, 2026	12.03	12.19	12.19	12.19	11.97	1,000
February 03, 2026	10.4	11	11	11	10.4	2,513
February 02, 2026	11.25	11.12	11.12	11.5	10.43	1,800
January 30, 2026	10.9	11.26	11.26	11.26	10.9	5,440
January 29, 2026	10.25	10.52	10.52	10.52	9.89	1,800
January 28, 2026	11.13	10.58	10.58	11.13	10	3,812
January 27, 2026	10.45	10.35	10.35	10.45	10	927
January 26, 2026	10.45	10.02	10.02	10.45	10.02	1,018
January 23, 2026	10.25	10.1	10.1	10.25	9.6	1,200
January 22, 2026	10.39	10.35	10.35	10.59	9.6	2,412
January 21, 2026	10.09	10.65	10.65	10.68	10	2,618
January 20, 2026	10.45	10.57	10.57	10.75	10.18	2,868
January 16, 2026	9.03	10.9	10.9	11	8.3	26,041
January 15, 2026	9	9	9	9.31	8.54	3,142
January 14, 2026	8.5	8.97	8.97	9.05	8.5	3,900
January 13, 2026	7.3	8.65	8.65	8.89	7.3	9,235
January 12, 2026	8.3	8.05	8.05	8.3	8.05	2,000
January 09, 2026	7.64	8.04	8.04	8.04	7.64	3,316
January 08, 2026	7.95	7.95	7.95	7.95	7.95	9
January 07, 2026	7.86	7.95	7.95	7.95	7.83	1,760
January 06, 2026	7.47	7.83	7.83	7.94	7.47	2,835
January 05, 2026	7.42	7.57	7.57	7.64	7.4	4,930
January 02, 2026	6.95	7.56	7.56	7.62	6.95	6,100
December 31, 2025	6.85	6.97	6.97	6.97	6.7	4,000
December 30, 2025	6.81	6.96	6.96	6.96	6.81	1,300
December 29, 2025	6.5	7.14	7.14	7.26	6.5	3,900
December 26, 2025	7.3	7.09	7.09	7.32	7.09	6,404
December 24, 2025	7.42	7.27	7.27	7.7	7.27	8,724
December 23, 2025	8.03	7.76	7.76	8.48	7.55	8,900
December 22, 2025	9.97	8.86	8.86	9.97	8.8	13,337
December 19, 2025	10.6	9.91	9.91	11.65	9.59	31,500
December 18, 2025	11.33	10.98	10.98	11.85	9.5	42,608
December 17, 2025	14.2	12	12	15.74	10.14	82,800
December 16, 2025	14.18	15.34	15.34	15.88	13.57	7,700
December 15, 2025	14.8	14.62	14.62	14.8	14.5	2,200
December 12, 2025	15.9	14.8	14.8	15.9	14.43	22,338
December 11, 2025	15.5	16.29	16.29	16.8	15.5	13,800
December 10, 2025	16.12	16.97	16.97	18	16	11,500
December 09, 2025	16.05	17.29	17.29	17.3	15	36,410
December 08, 2025	18	17.64	17.64	18	16.2	7,004
December 05, 2025	17.25	17.85	17.85	18	17.05	13,657
December 04, 2025	17.04	17.25	17.25	17.25	16.98	611
December 03, 2025	17.19	16.98	16.98	17.2	16.98	2,923
December 02, 2025	17.5	17.04	17.04	17.5	16.35	5,492
December 01, 2025	16.9	17.15	17.15	17.15	16.75	900
November 28, 2025	17.5	17.23	17.23	17.5	16.51	1,252
November 26, 2025	16.26	17.4	17.4	17.4	16.26	2,039
November 25, 2025	17.29	17.29	17.29	17.29	17.29	436
November 24, 2025	18.1	16.48	16.48	18.1	16.3	3,139

Token Cat Limited (TC) NASDAQ