Token Cat Limited - TC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.2	16.51	16.51	17.41	15.75	31,803
November 20, 2025	17.87	17.19	17.19	18.58	16.5	27,138
November 19, 2025	18.21	18.2	18.2	18.21	17.82	1,042
November 18, 2025	17	18.82	18.82	18.82	17	1,444
November 17, 2025	17.07	18.31	18.31	18.31	17.07	427
November 14, 2025	17.95	18.31	18.31	18.72	17.7	6,500
November 13, 2025	18.35	18.43	18.43	18.95	18.29	3,773
November 12, 2025	18.41	18.4	18.4	18.42	18.2	1,063
November 11, 2025	18.5	18.41	18.41	18.99	17.99	3,800
November 10, 2025	19.66	18.5	18.5	19.66	17.57	11,000
November 07, 2025	17.07	18.19	18.19	18.52	17.07	1,309
November 06, 2025	19	18.56	18.56	19.99	17.94	6,900
November 05, 2025	16.65	18.25	18.25	19	16.5	8,334
November 04, 2025	16.95	17.99	17.99	17.99	16.95	3,738
November 03, 2025	17.42	17.76	17.76	18	16.74	28,411
October 31, 2025	15.13	16.25	16.25	16.25	15.13	8,807
October 30, 2025	15.39	15.17	15.17	15.6	14.55	9,300
October 29, 2025	14.65	15.38	15.38	15.38	14.36	20,700
October 28, 2025	15.38	15.55	15.55	15.55	14.5	12,937
October 27, 2025	16	15.41	15.41	16	15.41	820
October 24, 2025	15.49	15.45	15.45	15.99	14.77	16,330
October 23, 2025	15.66	15.21	15.21	15.66	14.65	18,741
October 22, 2025	15.64	14.68	14.68	16.56	14.5	14,600
October 21, 2025	16.16	16.55	16.55	16.98	16.12	4,100
October 20, 2025	15.76	17.1	17.1	17.1	15.76	20,500
October 17, 2025	14.5	16.2	16.2	16.27	14.5	10,333

Token Cat Limited (TC) NASDAQ