Token Cat Limited - TC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18	16.65	16.65	18	14.6	19,834
October 15, 2025	16.87	16.96	16.96	18	16.05	23,420
October 14, 2025	14.42	16.25	16.25	16.89	14.23	20,848
October 13, 2025	14.98	14.74	14.74	14.98	14.28	15,064
October 10, 2025	15.07	14.5	14.5	15.4	14.2	10,616
October 09, 2025	14.7	15.03	15.03	15.41	14.22	15,200
October 08, 2025	12.9	14.99	14.99	15.03	12.9	26,000
October 07, 2025	13.45	13.39	13.39	13.82	12.95	6,526
October 06, 2025	13.4	13.45	13.45	13.81	13.15	40,031
October 03, 2025	13.02	13.39	13.39	14	12.93	4,878
October 02, 2025	13.01	13.72	13.72	14.1	12.72	9,732
October 01, 2025	12.8	13.66	13.66	13.89	12.8	8,076
September 30, 2025	13.82	13.87	13.87	14	12.71	3,324
September 29, 2025	12.7	14.29	14.29	14.29	12.7	29,927
September 26, 2025	13.5	13.45	13.45	13.5	12.6	10,600
September 25, 2025	12.99	13.19	13.19	13.7	12.8	11,700
September 24, 2025	14.66	13.7	13.7	14.66	13.04	9,800
September 23, 2025	13.7	14.07	14.07	14.6	13.21	12,512
September 22, 2025	13.77	14.32	14.32	14.56	13.74	12,921
September 19, 2025	13.89	14.55	14.55	15.45	13.71	13,393
September 18, 2025	13.69	14.6	14.6	15.1	13.57	30,100
September 17, 2025	14.31	14.97	14.97	15.5	13.75	33,800
September 16, 2025	14.44	14.8	14.8	14.99	13.2	16,094
September 15, 2025	15.23	14	14	15.23	13	40,800
September 12, 2025	17.54	15.62	15.62	18	14.7	65,460
September 11, 2025	18.41	18.5	18.5	22.46	15.5	119,349

Token Cat Limited (TC) NASDAQ