TuanChe Limited - TC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	0.68	0.65	0.65	0.68	0.65	41,714
July 31, 2025	0.7	0.68	0.68	0.7	0.67	29,372
July 30, 2025	0.71	0.68	0.68	0.71	0.68	33,315
July 29, 2025	0.7	0.7	0.7	0.71	0.69	35,318
July 28, 2025	0.76	0.73	0.73	0.76	0.7	47,805
July 25, 2025	0.76	0.74	0.74	0.77	0.74	23,170
July 24, 2025	0.77	0.75	0.75	0.78	0.74	48,712
July 23, 2025	0.79	0.77	0.77	0.79	0.74	19,038
July 22, 2025	0.78	0.75	0.75	0.78	0.75	43,625
July 21, 2025	0.79	0.77	0.77	0.8	0.77	55,800
July 18, 2025	0.77	0.77	0.77	0.81	0.77	37,740
July 17, 2025	0.77	0.79	0.79	0.8	0.77	41,527
July 16, 2025	0.78	0.78	0.78	0.8	0.78	23,518
July 15, 2025	0.79	0.8	0.8	0.8	0.77	78,970
July 14, 2025	0.8	0.81	0.81	0.83	0.79	39,147
July 11, 2025	0.79	0.8	0.8	0.8	0.78	63,100
July 10, 2025	0.79	0.79	0.79	0.79	0.76	46,928
July 09, 2025	0.8	0.77	0.77	0.8	0.76	16,400
July 08, 2025	0.8	0.76	0.76	0.8	0.76	54,920
July 07, 2025	0.79	0.79	0.79	0.79	0.76	37,206
July 03, 2025	0.77	0.77	0.77	0.8	0.77	10,700
July 02, 2025	0.78	0.77	0.77	0.8	0.76	25,495
July 01, 2025	0.77	0.8	0.8	0.81	0.75	73,833
June 30, 2025	0.8	0.78	0.78	0.81	0.78	44,900
June 27, 2025	0.8	0.79	0.79	0.8	0.78	60,627
June 26, 2025	0.82	0.78	0.78	0.83	0.75	73,800
June 25, 2025	0.84	0.82	0.82	0.87	0.8	105,256
June 24, 2025	0.8	0.82	0.82	0.89	0.8	339,423
June 23, 2025	0.82	0.8	0.8	0.83	0.78	128,800
June 20, 2025	0.79	0.85	0.85	0.9	0.79	803,559
June 18, 2025	0.82	0.79	0.79	0.84	0.77	96,600
June 17, 2025	0.87	0.81	0.81	0.87	0.81	80,996
June 16, 2025	0.8	0.81	0.81	0.87	0.75	153,854
June 13, 2025	0.78	0.8	0.8	0.87	0.78	60,211
June 12, 2025	0.82	0.83	0.83	0.88	0.79	107,100
June 11, 2025	0.87	0.87	0.87	0.95	0.85	293,527
June 10, 2025	0.92	0.9	0.9	0.94	0.89	228,400
June 09, 2025	0.91	0.91	0.91	0.94	0.88	472,001
June 06, 2025	0.81	0.85	0.85	0.86	0.76	359,600
June 05, 2025	0.8	0.8	0.8	0.86	0.8	308,146
June 04, 2025	0.8	0.79	0.79	0.85	0.77	197,000
June 03, 2025	0.74	0.79	0.79	0.86	0.74	482,611
June 02, 2025	0.8	0.76	0.76	0.8	0.75	18,300
May 30, 2025	0.74	0.76	0.76	0.79	0.74	27,533
May 29, 2025	0.82	0.79	0.79	0.83	0.78	67,518
May 28, 2025	0.73	0.81	0.81	0.86	0.73	414,761
May 27, 2025	0.76	0.76	0.76	0.78	0.73	53,400
May 23, 2025	0.76	0.79	0.79	0.85	0.75	349,650
May 22, 2025	0.77	0.79	0.79	0.79	0.71	55,629
May 21, 2025	0.77	0.78	0.78	0.85	0.73	205,917
May 20, 2025	0.76	0.79	0.79	0.91	0.75	788,349
May 19, 2025	0.71	0.77	0.77	0.82	0.69	379,700
May 16, 2025	0.72	0.75	0.75	0.75	0.61	7.8M
May 15, 2025	0.77	0.75	0.75	0.8	0.75	24,700
May 14, 2025	0.72	0.75	0.75	0.77	0.72	9,129
May 13, 2025	0.77	0.75	0.75	0.79	0.75	16,690
May 12, 2025	0.81	0.79	0.79	0.82	0.73	67,706
May 09, 2025	0.61	0.77	0.77	0.88	0.6	547,516
May 08, 2025	0.58	0.63	0.63	0.64	0.58	16,997
May 07, 2025	0.59	0.57	0.57	0.59	0.57	7,200

TuanChe Limited (TC) NASDAQ