Dark

TC
Token Cat Limited
stock NASDAQ ADR

At Close

Jan 16, 2026 3:57:30 PM EST

10.90USD+21.111%(+1.90)26,041

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.00)0

After-hours

Jan 16, 2026 4:35:30 PM EST

11.00USD+0.917%(+0.10)650

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	9.0342	11.0000	8.3000	10.9000	+21.111%	26,041	0.000%
2026-01-15	9.0000	9.3060	8.5400	9.0000	+0.334%	3,142	+21.111%
2026-01-14	8.5000	9.0500	8.5000	8.9700	+3.699%	3,868	+21.516%
2026-01-13	7.3000	8.8900	7.3000	8.6500	+7.453%	9,235	+26.012%
2026-01-12	8.3000	8.3000	8.0500	8.0500	+0.134%	1,965	+35.404%
2026-01-09	7.6368	8.0392	7.6368	8.0392	+1.123%	3,316	+35.586%
2026-01-07	7.8552	7.9499	7.8330	7.9499	+1.533%	1,760	+37.109%
2026-01-06	7.4739	7.9400	7.4739	7.8299	+3.433%	2,835	+39.210%
2026-01-05	7.4200	7.6400	7.4000	7.5700	+0.132%	4,930	+43.989%
2026-01-02	6.9500	7.6200	6.9500	7.5600	+8.465%	6,093	+44.180%
2025-12-31	6.8450	6.9725	6.7000	6.9700	+0.089%	3,999	+56.385%
2025-12-30	6.8102	6.9638	6.8100	6.9638	-2.468%	1,297	+56.524%
2025-12-29	6.5000	7.2600	6.5000	7.1400	+0.705%	3,883	+52.661%
2025-12-26	7.3000	7.3199	7.0900	7.0900	-2.476%	6,404	+53.738%
2025-12-24	7.4244	7.6989	7.2700	7.2700	-6.314%	8,744	+49.931%
2025-12-23	8.0250	8.4816	7.5500	7.7600	-12.424%	8,878	+40.464%
2025-12-22	9.9700	9.9700	8.8000	8.8609	-10.579%	13,337	+23.012%
2025-12-19	10.6000	11.6500	9.5900	9.9092	-9.758%	31,466	+9.999%
2025-12-18	11.3300	11.8500	9.5000	10.9807	-8.493%	42,608	-0.735%
2025-12-17	14.2000	15.7400	10.1400	11.9999	-21.773%	82,780	-9.166%
2025-12-16	14.1796	15.8800	13.5700	15.3399	+4.924%	7,677	-28.943%
2025-12-15	14.8000	14.8000	14.5000	14.6200	-1.216%	2,190	-25.445%
2025-12-12	15.8950	15.8950	14.4300	14.8000	-9.160%	22,338	-26.351%
2025-12-11	15.5000	16.7983	15.5000	16.2924	-3.993%	13,761	-33.098%
2025-12-10	16.1200	18.0000	16.0000	16.9701	-1.856%	11,468	-35.769%
2025-12-09	16.0500	17.3000	15.0000	17.2910	-1.966%	36,410	-36.961%
2025-12-08	18.0000	18.0000	16.2000	17.6377	-1.189%	7,004	-38.201%
2025-12-05	17.2500	18.0000	17.0500	17.8500	+3.479%	13,657	-38.936%
2025-12-04	17.0400	17.2499	16.9750	17.2499	+1.590%	613	-36.811%
2025-12-03	17.1928	17.2000	16.9800	16.9800	-0.342%	2,923	-35.807%
2025-12-02	17.5000	17.5000	16.3500	17.0383	-0.666%	5,492	-36.026%
2025-12-01	16.9000	17.1525	16.7500	17.1525	-0.447%	860	-36.452%
2025-11-28	17.5000	17.5000	16.5100	17.2295	-0.979%	1,277	-36.736%
2025-11-26	16.2600	17.3999	16.2600	17.3999	+0.636%	2,039	-37.356%
2025-11-25	17.2900	17.2900	17.2900	17.2900	+4.915%	436	-36.958%
2025-11-24	18.1000	18.1000	16.3000	16.4800	-0.182%	3,139	-33.859%
2025-11-21	16.2000	17.4100	15.7500	16.5100	-3.929%	31,803	-33.979%
2025-11-20	17.8700	18.5799	16.5000	17.1852	-5.576%	27,138	-36.573%
2025-11-19	18.2100	18.2100	17.8200	18.2000	-3.294%	1,042	-40.110%
2025-11-18	17.0000	18.8200	17.0000	18.8200	+2.786%	1,444	-42.083%
2025-11-17	17.0724	18.3099	17.0724	18.3099	-0.001%	427	-40.469%
2025-11-14	17.9500	18.7223	17.7000	18.3100	-0.651%	6,497	-40.470%
2025-11-13	18.3500	18.9500	18.2881	18.4300	+0.163%	3,958	-40.857%
2025-11-12	18.4100	18.4200	18.4000	18.4000	-0.065%	1,423	-40.761%
2025-11-11	18.5000	18.9900	17.9900	18.4120	-0.476%	3,775	-40.799%
2025-11-10	19.6600	19.6600	17.5700	18.5000	+1.682%	10,978	-41.081%
2025-11-07	17.0700	18.5243	17.0700	18.1939	-1.972%	1,309	-40.090%
2025-11-06	19.0000	19.9900	17.9400	18.5599	+1.699%	6,895	-41.271%
2025-11-05	16.6500	18.9999	16.5000	18.2499	+1.445%	8,334	-40.274%
2025-11-04	16.9500	17.9900	16.9500	17.9900	+1.295%	3,738	-39.411%
2025-11-03	17.4218	18.0000	16.7388	17.7600	+9.267%	28,411	-38.626%
2025-10-31	15.1300	16.2538	15.1300	16.2538	+7.147%	8,807	-32.939%
2025-10-30	15.3900	15.6000	14.5500	15.1696	-1.380%	9,271	-28.146%
2025-10-29	14.6500	15.3819	14.3600	15.3819	-1.080%	20,674	-29.137%
2025-10-28	15.3835	15.5499	14.5000	15.5499	+0.925%	12,937	-29.903%
2025-10-27	16.0000	16.0000	15.4074	15.4074	-0.266%	820	-29.255%
2025-10-24	15.4866	15.9926	14.7659	15.4485	+1.579%	16,330	-29.443%
2025-10-23	15.6625	15.6625	14.6500	15.2084	+3.599%	18,663	-28.329%
2025-10-22	15.6400	16.5599	14.5000	14.6800	-11.299%	14,572	-25.749%
2025-10-21	16.1564	16.9799	16.1200	16.5500	-3.216%	4,064	-34.139%
2025-10-20	15.7607	17.1000	15.7607	17.1000	+5.556%	20,465	-36.257%
2025-10-17	14.5001	16.2652	14.5001	16.1999	-2.703%	10,333	-32.716%
2025-10-16	18.0000	18.0000	14.6000	16.6499	-1.828%	19,834	-34.534%
2025-10-15	16.8700	17.9999	16.0500	16.9600	+4.369%	23,420	-35.731%
2025-10-14	14.4200	16.9000	14.2300	16.2500	+10.244%	28,370	-32.923%
2025-10-13	14.9750	14.9750	14.2800	14.7400	+1.655%	15,064	-26.052%
2025-10-10	15.0700	15.4000	14.2000	14.5000	-3.526%	10,616	-24.828%
2025-10-09	14.7000	15.4050	14.2225	15.0300	+0.268%	15,171	-27.478%
2025-10-08	12.9000	15.0345	12.9000	14.9899	+11.948%	25,955	-27.284%
2025-10-07	13.4450	13.8222	12.9500	13.3900	-0.446%	6,526	-18.596%
2025-10-06	13.4000	13.8050	13.1509	13.4500	+0.448%	40,031	-18.959%
2025-10-03	13.0200	14.1300	12.9300	13.3900	-2.405%	4,905	-18.596%
2025-10-02	13.0100	14.0985	12.7177	13.7200	+0.464%	9,732	-20.554%
2025-10-01	12.8000	13.8914	12.8000	13.6567	-1.549%	8,004	-20.186%
2025-09-30	13.8200	14.0000	12.7100	13.8716	-2.927%	3,324	-21.422%
2025-09-29	12.7000	14.2900	12.7000	14.2899	+6.245%	30,561	-23.722%
2025-09-26	13.5039	13.5039	12.6000	13.4500	+2.010%	10,588	-18.959%
2025-09-25	12.9862	13.7000	12.8000	13.1850	-3.724%	11,694	-17.330%
2025-09-24	14.6600	14.6600	13.0400	13.6950	-2.690%	9,785	-20.409%
2025-09-23	13.7000	14.5999	13.2100	14.0736	-1.723%	12,512	-22.550%
2025-09-22	13.7704	14.5609	13.7400	14.3203	-1.578%	12,921	-23.884%
2025-09-19	13.8900	15.4500	13.7100	14.5499	-0.343%	13,393	-25.085%
2025-09-18	13.6899	15.0999	13.5718	14.6000	-2.481%	30,092	-25.342%
2025-09-17	14.3100	15.5000	13.7500	14.9714	+1.184%	33,781	-27.195%
2025-09-16	14.4400	14.9900	13.2000	14.7962	+5.687%	16,094	-26.332%
2025-09-15	15.2300	15.2300	13.0000	14.0000	-10.354%	40,782	-22.143%
2025-09-12	17.5400	18.0000	14.7000	15.6169	-15.584%	65,460	-30.204%
2025-09-11	18.4100	22.4600	15.5000	18.5000	+9.016%	119,349	-41.081%
2025-09-10	13.0800	18.0000	13.0095	16.9700	+35.760%	149,645	-35.769%
2025-09-09	12.0000	12.5900	12.0000	12.5000	+4.341%	13,678	-12.800%
2025-09-08	12.3900	12.3900	11.5306	11.9800	+0.125%	16,966	-9.015%
2025-09-05	11.7550	11.9650	11.7550	11.9650	-3.741%	2,387	-8.901%
2025-09-04	12.8500	13.0100	12.3800	12.4300	-1.661%	8,092	-12.309%
2025-09-03	13.2100	13.2500	12.0000	12.6400	-0.290%	23,602	-13.766%
2025-09-02	14.5900	14.5900	12.2600	12.6768	-3.450%	21,709	-14.016%
2025-08-29	12.4900	14.3500	12.0100	13.1298	+6.729%	65,033	-16.983%
2025-08-28	12.8000	12.8000	11.8600	12.3020	-0.324%	7,159	-11.397%
2025-08-27	10.4000	13.7980	10.1760	12.3420	+16.698%	28,894	-11.684%
2025-08-26	11.5180	11.5180	9.5000	10.5760	-4.238%	8,789	+3.064%
2025-08-25	11.5200	11.5200	10.8000	11.0440	-1.604%	1,638	-1.304%
2025-08-22	11.1220	11.5260	11.1220	11.2240	+2.036%	308	-2.887%
2025-08-21	11.2120	11.6600	10.6100	11.0000	-5.417%	7,312	-0.909%
2025-08-20	12.1960	12.1960	11.6300	11.6300	-3.884%	1,186	-6.277%
2025-08-19	12.0940	12.2000	11.2000	12.1000	+1.681%	1,097	-9.917%
2025-08-18	11.8000	12.0000	11.6000	11.9000	+2.586%	857	-8.403%
2025-08-15	11.8540	12.3960	11.6000	11.6000	-3.172%	1,164	-6.034%
2025-08-14	11.6000	12.5000	10.4000	11.9800	-3.465%	2,118	-9.015%
2025-08-13	13.6720	13.9060	11.8880	12.4100	-12.618%	9,007	-12.168%
2025-08-12	12.7640	16.0000	12.2000	14.2020	-2.726%	21,938	-23.250%
2025-08-11	12.5960	17.8000	11.0000	14.6000	+21.646%	378,280	-25.342%
2025-08-08	11.8000	12.2000	11.6000	12.0020	-3.210%	543	-9.182%
2025-08-07	12.0990	12.6000	12.0000	12.4000	-0.418%	1,099	-12.097%
2025-08-06	12.6000	12.8760	12.4000	12.4520	-1.175%	2,610	-12.464%
2025-08-05	13.2000	13.2000	12.4200	12.6000	-3.684%	1,354	-13.492%
2025-08-04	13.5800	13.6000	13.0020	13.0820	+0.615%	1,193	-16.679%
2025-08-01	13.6000	13.6000	12.9000	13.0020	-4.397%	2,086	-16.167%
2025-07-31	14.0000	14.0000	13.4460	13.6000	-0.147%	1,469	-19.853%
2025-07-30	14.2000	14.2000	13.6000	13.6200	-2.714%	1,666	-19.971%
2025-07-29	14.0000	14.1720	13.8000	14.0000	-3.475%	1,766	-22.143%
2025-07-28	15.2020	15.2020	14.0620	14.5040	-2.000%	2,390	-24.848%
2025-07-25	15.2000	15.3000	14.8000	14.8000	-1.333%	1,186	-26.351%
2025-07-24	15.3400	15.6700	14.8000	15.0000	-2.242%	2,436	-27.333%
2025-07-23	15.8000	15.8000	14.8420	15.3440	+2.157%	952	-28.962%
2025-07-22	15.6000	15.6000	14.9000	15.0200	-2.632%	2,181	-27.430%
2025-07-21	15.8020	15.9000	15.4000	15.4260	+0.169%	2,790	-29.340%
2025-07-18	15.4040	16.2000	15.4000	15.4000	-1.911%	1,887	-29.221%
2025-07-17	15.4000	16.0000	15.4000	15.7000	+0.641%	2,076	-30.573%
2025-07-16	15.6000	15.9420	15.6000	15.6000	-2.476%	1,176	-30.128%
2025-07-15	15.9000	16.1360	15.2000	15.9960	-1.744%	4,010	-31.858%
2025-07-14	15.9980	16.6000	15.8400	16.2800	+1.763%	1,957	-33.047%
2025-07-11	15.7000	16.0000	15.5220	15.9980	+1.898%	3,154	-31.866%
2025-07-10	15.7940	15.8000	15.2000	15.7000	+1.948%	2,346	-30.573%
2025-07-09	16.0000	16.0000	15.2000	15.4000	+1.919%	819	-29.221%
2025-07-08	15.9800	15.9800	15.1000	15.1100	-4.124%	2,746	-27.862%
2025-07-07	15.7600	15.7600	15.2000	15.7600	+2.324%	1,860	-30.838%
2025-07-03	15.4000	16.0000	15.4000	15.4020	0.000%	534	-29.230%
2025-07-02	15.5520	16.0000	15.1040	15.4020	-3.738%	1,275	-29.230%
2025-07-01	15.4000	16.2000	14.9400	16.0000	+2.564%	3,692	-31.875%
2025-06-30	16.0000	16.2000	15.6000	15.6000	-1.091%	2,244	-30.128%
2025-06-27	15.9580	16.0000	15.5652	15.7720	+0.844%	3,031	-30.890%
2025-06-26	16.4000	16.5020	15.0540	15.6400	-4.634%	3,690	-30.307%
2025-06-25	16.7000	17.3000	16.0000	16.4000	+0.601%	5,115	-33.537%
2025-06-24	16.0000	17.8000	16.0000	16.3020	+2.156%	16,971	-33.137%
2025-06-23	16.4000	16.5500	15.6000	15.9580	-5.574%	6,439	-31.696%
2025-06-20	15.8220	18.0000	15.8000	16.9000	+6.962%	40,178	-35.503%
2025-06-18	16.4000	16.8000	15.4000	15.8000	-2.493%	4,830	-31.013%
2025-06-17	17.3980	17.4000	16.2000	16.2040	+0.646%	4,037	-32.733%
2025-06-16	16.0420	17.4000	15.0000	16.1000	+0.487%	8,134	-32.298%
2025-06-13	15.6100	17.4000	15.6000	16.0220	-3.540%	3,011	-31.969%
2025-06-12	16.4000	17.6000	15.8000	16.6100	-5.075%	5,354	-34.377%
2025-06-11	17.4000	18.9880	17.0000	17.4980	-2.800%	14,676	-37.707%
2025-06-10	18.4000	18.7000	17.8000	18.0020	-1.088%	11,419	-39.451%
2025-06-09	18.0000	18.8660	17.5980	18.2000	+7.059%	23,685	-40.110%
2025-06-06	16.2000	17.2000	15.2000	17.0000	+5.919%	17,980	-35.882%
2025-06-05	16.0000	17.2000	16.0000	16.0500	+1.377%	15,407	-32.087%
2025-06-04	16.0000	17.0000	15.4000	15.8320	-0.051%	9,850	-31.152%
2025-06-03	14.8220	17.2000	14.8000	15.8400	+3.665%	24,131	-31.187%
2025-06-02	16.0000	16.0000	15.0000	15.2800	+0.526%	913	-28.665%
2025-05-30	14.8100	15.7380	14.8100	15.2000	-3.797%	1,377	-28.289%
2025-05-29	16.4300	16.5980	15.5990	15.8000	-2.481%	3,376	-31.013%
2025-05-28	14.6060	17.2600	14.6000	16.2020	+6.592%	20,738	-32.724%
2025-05-27	15.1600	15.6000	14.6820	15.2000	-3.676%	2,668	-28.289%
2025-05-23	15.2000	17.0000	15.0000	15.7800	-0.127%	17,534	-30.925%
2025-05-22	15.3800	15.8800	14.2520	15.8000	+1.837%	2,901	-31.013%
2025-05-21	15.4700	16.9860	14.6000	15.5150	-2.052%	10,296	-29.745%
2025-05-20	15.2000	18.1998	15.0000	15.8400	+2.857%	39,417	-31.187%
2025-05-19	14.1320	16.3000	13.8280	15.4000	+2.804%	18,983	-29.221%
2025-05-16	14.3740	14.9800	12.1880	14.9800	-0.742%	391,575	-27.236%
2025-05-15	15.4860	16.0000	15.0920	15.0920	+0.613%	1,234	-27.776%
2025-05-14	14.4000	15.3940	14.4000	15.0000	+0.267%	456	-27.333%
2025-05-13	15.4200	15.8980	14.9600	14.9600	-5.196%	836	-27.139%
2025-05-12	16.2000	16.4000	14.6000	15.7800	+2.468%	3,385	-30.925%
2025-05-09	12.1980	17.6000	12.0500	15.4000	+21.720%	27,376	-29.221%
2025-05-08	11.6240	12.8000	11.6240	12.6520	+10.982%	850	-13.848%
2025-05-07	11.8000	11.8000	11.3980	11.4000	+7.995%	359	-4.386%
2025-05-06	11.0000	11.6000	10.4000	10.5560	-7.404%	840	+3.259%
2025-05-05	11.4000	11.4000	11.4000	11.4000	0.000%	28	-4.386%
2025-05-02	11.4000	11.4000	11.4000	11.4000	-1.724%	67	-4.386%
2025-05-01	11.9500	11.9500	11.0000	11.6000	-3.382%	169	-6.034%
2025-04-30	12.2000	12.2000	11.8000	12.0060	+1.027%	133	-9.212%
2025-04-29	12.8000	12.8000	11.8840	11.8840	-8.571%	1,106	-8.280%
2025-04-28	12.8260	13.0000	12.0000	12.9980	+8.317%	848	-16.141%
2025-04-25	12.4120	12.4120	12.0000	12.0000	+0.840%	177	-9.167%
2025-04-24	11.5000	12.0440	11.5000	11.9000	+3.487%	634	-8.403%
2025-04-23	11.0020	11.9780	11.0020	11.4990	+2.450%	244	-5.209%
2025-04-22	10.6000	11.5600	10.6000	11.2240	+5.887%	602	-2.887%
2025-04-21	10.7100	11.1200	10.3100	10.6000	-5.391%	1,629	+2.830%
2025-04-17	11.2000	11.3000	10.3200	11.2040	+0.919%	463	-2.713%
2025-04-16	10.3100	11.7780	10.3100	11.1020	+1.872%	2,374	-1.819%
2025-04-15	11.5020	11.8000	10.8180	10.8980	-10.993%	317	+0.018%
2025-04-14	12.2400	12.6000	9.2000	12.2440	+2.632%	3,719	-10.977%
2025-04-11	12.8000	12.8020	11.9300	11.9300	-6.811%	1,142	-8.634%
2025-04-10	13.3620	13.5600	12.8000	12.8020	+0.016%	439	-14.857%
2025-04-09	13.0000	14.0000	12.4000	12.8000	-10.238%	5,434	-14.844%
2025-04-08	14.0000	14.6580	13.4000	14.2600	+6.418%	212	-23.562%
2025-04-07	12.3480	14.9700	12.3460	13.4000	-0.298%	1,545	-18.657%
2025-04-04	12.1400	14.1980	12.1400	13.4400	-0.841%	936	-18.899%
2025-04-03	14.0000	14.0000	13.5540	13.5540	-3.186%	277	-19.581%
2025-04-02	13.6000	15.8000	13.6000	14.0000	+3.873%	1,974	-22.143%
2025-04-01	13.4786	14.6000	13.4780	13.4780	-0.311%	155	-19.127%
2025-03-31	14.2000	14.6000	12.6600	13.5200	-7.270%	809	-19.379%
2025-03-28	14.4060	15.0990	14.2000	14.5800	+0.524%	146	-25.240%
2025-03-27	14.6000	15.2000	14.3000	14.5040	-1.333%	385	-24.848%
2025-03-26	15.0000	15.0000	14.3000	14.7000	-2.649%	3,350	-25.850%
2025-03-25	15.3980	15.7700	15.0000	15.1000	-1.948%	391	-27.815%
2025-03-24	15.7800	15.7800	15.0000	15.4000	-1.326%	1,377	-29.221%
2025-03-21	15.5000	17.0000	15.2000	15.6070	+3.358%	6,823	-30.160%
2025-03-20	15.8000	16.4000	15.0002	15.1000	-3.846%	902	-27.815%
2025-03-19	15.6160	15.8120	15.5400	15.7040	+0.667%	244	-30.591%
2025-03-18	16.2000	16.4000	15.6000	15.6000	-2.500%	598	-30.128%
2025-03-17	15.4200	16.3980	15.4000	16.0000	+3.896%	363	-31.875%
2025-03-14	15.2000	15.7000	15.2000	15.4000	+0.391%	72	-29.221%
2025-03-13	15.2080	15.5640	15.0000	15.3400	+0.788%	163	-28.944%
2025-03-12	15.9400	15.9600	15.0000	15.2200	-0.484%	485	-28.384%
2025-03-11	16.5020	17.4000	15.0240	15.2940	-2.698%	502	-28.730%
2025-03-10	17.2000	17.2000	15.7160	15.7180	-6.440%	1,109	-30.653%
2025-03-07	15.6000	17.4000	15.6000	16.8000	+5.000%	2,009	-35.119%
2025-03-06	15.6020	16.2000	15.6000	16.0000	+2.564%	851	-31.875%
2025-03-05	15.0000	16.0000	15.0000	15.6000	-0.013%	418	-30.128%
2025-03-04	15.7900	16.1600	14.4000	15.6020	-8.224%	4,013	-30.137%
2025-03-03	16.6000	17.7010	16.6000	17.0000	-0.863%	10,022	-35.882%
2025-02-28	18.0440	18.0440	17.0000	17.1480	-9.351%	2,248	-36.436%
2025-02-27	19.4000	20.0000	18.4000	18.9170	-4.912%	7,760	-42.380%
2025-02-26	19.4400	20.8000	17.4000	19.8941	+11.395%	56,875	-45.210%
2025-02-25	18.1200	18.4000	17.0000	17.8590	+0.467%	32,365	-38.966%
2025-02-24	16.4600	18.0660	16.4600	17.7760	+6.062%	6,628	-38.681%
2025-02-21	16.0000	16.9600	16.0000	16.7600	+3.893%	16,713	-34.964%
2025-02-20	16.0020	16.6000	16.0000	16.1320	-3.976%	960	-32.432%
2025-02-19	16.2000	17.0000	15.6000	16.8000	+1.076%	9,051	-35.119%
2025-02-18	17.0000	17.0000	16.0020	16.6211	+0.127%	2,563	-34.421%
2025-02-14	16.4120	16.9200	16.0320	16.6000	+1.146%	1,124	-34.337%
2025-02-13	16.5000	16.8000	16.0280	16.4120	-0.061%	2,039	-33.585%
2025-02-12	17.9100	17.9100	16.0220	16.4220	-8.827%	6,711	-33.626%
2025-02-11	18.6000	18.9140	18.0000	18.0120	-3.936%	3,318	-39.485%
2025-02-10	18.0000	18.9600	18.0000	18.7500	+3.936%	3,451	-41.867%
2025-02-07	19.2000	19.8000	17.8480	18.0400	-7.478%	7,039	-39.579%
2025-02-06	19.6840	20.0000	19.2200	19.4980	-0.520%	6,398	-44.097%
2025-02-05	20.2000	22.0000	19.6000	19.6000	+1.031%	30,003	-44.388%
2025-02-04	19.4000	20.0000	19.2020	19.4000	-3.000%	7,057	-43.814%
2025-02-03	19.8000	20.8000	19.4000	20.0000	-0.990%	9,157	-45.500%
2025-01-31	20.2000	22.8000	19.2000	20.2000	+4.124%	26,708	-46.040%
2025-01-30	19.8000	22.8000	18.8000	19.4000	-3.960%	28,349	-43.814%
2025-01-29	21.6000	21.6000	19.2000	20.2000	-11.404%	24,978	-46.040%
2025-01-28	23.0000	23.0000	18.9000	22.8000	+14.000%	344,885	-52.193%
2025-01-27	17.3320	39.0000	16.4100	20.0000	+12.360%	1,410,474	-45.500%
2025-01-24	18.4320	19.6000	16.8000	17.8000	-5.520%	12,315	-38.764%
2025-01-23	19.0000	20.0000	18.8000	18.8400	-0.559%	968	-42.144%
2025-01-22	19.2000	19.8000	18.8000	18.9460	-3.416%	362	-42.468%
2025-01-21	20.0000	20.4000	19.6020	19.6160	-1.920%	1,860	-44.433%
2025-01-17	19.4000	21.9620	19.4000	20.0000	+3.450%	3,804	-45.500%
2025-01-16	18.8000	20.0000	18.7920	19.3330	+2.890%	251	-43.620%
2025-01-15	18.8000	20.6000	18.6016	18.7900	-0.106%	698	-41.990%
2025-01-14	18.2000	18.8100	17.6000	18.8100	+1.129%	1,161	-42.052%
2025-01-13	18.7500	18.7500	18.0000	18.6000	-3.125%	1,390	-41.398%
2025-01-10	18.5300	19.2000	18.5300	19.2000	-3.981%	1,505	-43.229%
2025-01-08	20.6000	20.6000	18.9612	19.9960	-6.561%	3,375	-45.489%
2025-01-07	21.4000	22.0000	20.7000	21.4000	+1.905%	2,809	-49.065%
2025-01-06	22.4000	22.4000	20.2000	21.0000	-6.250%	3,151	-48.095%
2025-01-03	21.6000	23.0000	20.4000	22.4000	+3.704%	4,380	-51.339%
2025-01-02	22.6000	22.6000	20.6000	21.6000	-4.425%	5,212	-49.537%
2024-12-31	24.4000	25.0000	20.8000	22.6000	0.000%	25,681	-51.770%
2024-12-30	20.2000	23.4000	20.2000	22.6000	+7.722%	9,147	-51.770%
2024-12-27	20.8000	21.2000	19.9000	20.9800	-0.095%	4,109	-48.046%
2024-12-26	21.0000	21.2000	19.4020	21.0000	-3.670%	61,708	-48.095%
2024-12-24	23.8000	24.1980	21.8000	21.8000	-8.411%	19,333	-50.000%
2024-12-23	20.8000	25.4000	20.4000	23.8020	+17.832%	20,212	-54.206%
2024-12-20	19.1980	20.8000	18.6020	20.2000	+7.722%	1,491	-46.040%
2024-12-19	19.0000	20.7240	18.4020	18.7520	+0.806%	7,054	-41.873%
2024-12-18	18.0020	20.0000	18.0000	18.6020	+1.684%	1,726	-41.404%
2024-12-17	18.4000	18.5860	18.1700	18.2940	-5.701%	970	-40.418%
2024-12-16	19.2000	19.6400	18.7200	19.4000	+1.031%	888	-43.814%
2024-12-13	19.6000	19.7980	18.4000	19.2020	-2.031%	2,790	-43.235%
2024-12-12	17.0000	19.9800	17.0000	19.6000	+16.514%	5,928	-44.388%
2024-12-11	16.8000	18.1000	16.4020	16.8220	-8.576%	31,755	-35.204%
2024-12-10	19.7000	20.2000	18.0200	18.4000	-9.804%	2,957	-40.761%
2024-12-09	22.2000	22.4000	18.5420	20.4000	-4.225%	5,407	-46.569%
2024-12-06	20.6400	21.6180	20.6400	21.3000	+6.500%	2,879	-48.826%
2024-12-05	20.6000	21.4000	19.8000	20.0000	-1.156%	4,318	-45.500%
2024-12-04	21.6000	21.6000	20.2000	20.2340	-6.324%	2,276	-46.130%
2024-12-03	21.2000	22.5780	20.8000	21.6000	+4.854%	3,807	-49.537%
2024-12-02	20.0000	22.0000	20.0000	20.6000	+1.980%	6,108	-47.087%
2024-11-29	19.2000	21.2000	18.4200	20.2000	+8.137%	7,053	-46.040%
2024-11-27	16.2000	18.9347	15.4340	18.6800	+9.112%	11,746	-41.649%
2024-11-26	17.3600	19.3600	16.6980	17.1200	-10.833%	57,114	-36.332%
2024-11-25	18.2000	19.3080	17.2000	19.2000	+11.628%	3,187	-43.229%
2024-11-22	18.0000	18.0000	16.2500	17.2000	-5.495%	7,210	-36.628%
2024-11-21	18.6000	21.1920	17.4000	18.2000	+7.375%	34,130	-40.110%
2024-11-20	15.4000	17.1780	15.4000	16.9500	+4.630%	529	-35.693%
2024-11-19	16.3800	16.4000	15.4000	16.2000	+3.514%	347	-32.716%
2024-11-18	16.0520	16.8540	15.6500	15.6500	-2.504%	441	-30.351%
2024-11-15	15.8000	16.7100	15.8000	16.0520	+0.312%	206	-32.096%
2024-11-14	17.0000	17.0000	15.8000	16.0020	-5.871%	976	-31.884%
2024-11-13	17.0000	17.0520	15.4000	17.0000	-1.082%	1,904	-35.882%
2024-11-12	17.0000	17.2000	16.6000	17.1860	+3.530%	1,045	-36.576%
2024-11-11	16.8000	17.0000	16.6000	16.6000	+0.242%	528	-34.337%
2024-11-08	15.9439	16.6200	15.4040	16.5600	+0.816%	2,043	-34.179%
2024-11-07	17.3060	17.3060	16.2240	16.4260	-1.227%	1,166	-33.642%
2024-11-06	18.0000	18.0000	16.2200	16.6300	-7.744%	2,185	-34.456%
2024-11-05	18.2000	18.5800	16.9200	18.0260	-1.065%	1,168	-39.532%
2024-11-04	16.2000	18.5400	16.2000	18.2200	+6.152%	2,161	-40.176%
2024-11-01	17.0000	18.0000	16.2400	17.1640	-0.209%	3,051	-36.495%
2024-10-31	19.5740	21.6000	15.0260	17.2000	-16.505%	11,214	-36.628%
2024-10-30	25.8000	25.8000	20.2000	20.6000	-20.769%	14,175	-47.087%
2024-10-29	29.6000	31.7980	25.6000	26.0000	-12.162%	13,159	-58.077%
2024-10-28	30.6000	30.6000	28.8000	29.6000	+3.497%	13,781	-63.176%
2024-10-25	30.4000	31.0000	27.6000	28.6000	-7.742%	36,572	-61.888%
2024-10-24	28.6000	86.0000	28.6000	31.0000	+6.941%	2,151,562	-64.839%
2024-10-23	28.0000	29.9020	26.8000	28.9880	+4.273%	2,750	-62.398%
2024-10-22	29.6000	29.6000	27.8000	27.8000	-6.081%	763	-60.791%
2024-10-21	31.4000	32.4000	27.2000	29.6000	-5.732%	1,570	-63.176%
2024-10-18	33.6000	33.7200	31.4000	31.4000	-3.086%	554	-65.287%
2024-10-17	31.0000	32.6000	31.0000	32.4000	+5.882%	533	-66.358%
2024-10-16	33.4000	33.4000	29.1600	30.6000	-9.537%	1,659	-64.379%
2024-10-15	32.4000	34.6000	32.4000	33.8260	+4.318%	781	-67.776%
2024-10-14	34.4000	34.4000	30.4000	32.4260	-2.916%	1,069	-66.385%
2024-10-11	33.4000	34.5320	32.6000	33.4000	+1.212%	598	-67.365%
2024-10-10	35.2000	35.4000	32.4000	33.0000	-4.624%	2,542	-66.970%
2024-10-09	37.0000	38.0000	34.2000	34.6000	-7.487%	2,318	-68.497%
2024-10-08	35.4000	38.5980	34.4000	37.4000	-1.058%	4,402	-70.856%
2024-10-07	44.6000	52.0000	36.0000	37.8000	-12.093%	28,799	-71.164%
2024-10-04	37.8000	43.6000	37.0000	43.0000	+11.979%	46,038	-74.651%
2024-10-03	36.8000	38.5940	36.8000	38.4000	-1.790%	1,140	-71.615%
2024-10-02	35.4000	39.2000	35.2000	39.1000	+11.080%	1,492	-72.123%
2024-10-01	34.4000	36.9660	33.6000	35.2000	-7.368%	6,142	-69.034%
2024-09-30	34.4000	40.6000	34.0000	38.0000	+10.465%	5,514	-71.316%
2024-09-27	33.4000	36.8000	32.4000	34.4000	0.000%	1,812	-68.314%
2024-09-26	34.4000	35.0000	33.4800	34.4000	+4.242%	1,042	-68.314%
2024-09-25	34.0000	34.0000	33.0000	33.0000	-1.198%	165	-66.970%
2024-09-24	33.6000	34.2000	33.4000	33.4000	+0.602%	126	-67.365%
2024-09-23	32.4000	34.0000	32.4000	33.2000	+2.469%	461	-67.169%
2024-09-20	33.2000	33.2000	31.8000	32.4000	-3.284%	123	-66.358%
2024-09-19	32.4000	33.8000	32.0000	33.5000	+4.037%	604	-67.463%
2024-09-18	32.8000	33.3980	31.6000	32.2000	-4.903%	365	-66.149%
2024-09-17	34.0000	34.6000	33.2000	33.8600	-0.412%	1,709	-67.809%
2024-09-16	35.0000	36.9980	33.6000	34.0000	-4.489%	2,433	-67.941%
2024-09-13	34.0000	36.8000	33.8000	35.5980	+2.293%	3,860	-69.380%
2024-09-12	35.0000	35.9980	33.4000	34.8000	-1.176%	1,470	-68.678%
2024-09-11	33.8000	36.0000	33.4000	35.2140	+0.611%	1,634	-69.046%
2024-09-10	34.8000	36.0000	34.0000	35.0000	-0.568%	1,596	-68.857%
2024-09-09	35.0000	36.6000	33.8000	35.2000	-1.676%	2,107	-69.034%
2024-09-06	38.2000	38.2000	34.2000	35.8000	-0.556%	1,364	-69.553%
2024-09-05	35.2000	38.7980	35.2000	36.0000	+3.448%	4,777	-69.722%
2024-09-04	35.4000	35.4000	33.0000	34.8000	+4.192%	2,523	-68.678%
2024-09-03	35.6000	36.0000	32.0000	33.4000	-2.282%	2,044	-67.365%
2024-08-30	35.4000	35.4000	33.6000	34.1800	+0.529%	2,402	-68.110%
2024-08-29	33.4000	34.6000	33.0680	34.0000	-1.734%	1,643	-67.941%
2024-08-28	34.4000	34.8000	31.0000	34.6000	+3.593%	1,751	-68.497%
2024-08-27	33.8000	33.8000	30.2000	33.4000	-8.085%	34,442	-67.365%
2024-08-26	34.8000	36.5980	34.0000	36.3380	+6.127%	699	-70.004%
2024-08-23	33.6000	36.7200	33.6000	34.2400	-4.358%	1,774	-68.166%
2024-08-22	43.2000	43.4000	33.4000	35.8000	-13.258%	3,368	-69.553%
2024-08-21	41.2000	41.8000	39.2000	41.2720	+5.286%	1,076	-73.590%
2024-08-20	38.4000	39.3400	38.2000	39.2000	+3.704%	1,012	-72.194%
2024-08-19	37.0000	38.6000	36.2000	37.8000	+7.325%	1,013	-71.164%
2024-08-16	39.8000	40.2000	35.2200	35.2200	-5.829%	1,228	-69.052%
2024-08-15	37.0000	38.3540	36.0000	37.4000	+2.747%	528	-70.856%
2024-08-14	38.4000	38.4000	33.2000	36.4000	+5.202%	1,505	-70.055%
2024-08-13	34.2000	36.4000	33.2000	34.6000	+5.008%	1,608	-68.497%
2024-08-12	32.8000	34.1800	31.8000	32.9500	-0.152%	559	-66.920%
2024-08-09	34.3000	35.5740	32.5720	33.0000	-7.303%	603	-66.970%
2024-08-08	31.8820	36.0000	31.2900	35.6000	+4.706%	808	-69.382%
2024-08-07	36.6800	36.6800	31.4000	34.0000	+3.659%	1,875	-67.941%
2024-08-06	33.8000	34.2000	32.4000	32.8000	-4.756%	482	-66.768%
2024-08-05	32.0000	34.7980	31.0000	34.4380	+7.619%	1,114	-68.349%
2024-08-02	33.4000	33.4000	30.0080	32.0000	-6.977%	534	-65.938%
2024-08-01	35.8000	36.0000	34.2000	34.4000	+0.585%	89	-68.314%
2024-07-31	34.4000	38.1980	33.4000	34.2000	-0.576%	739	-68.129%
2024-07-30	34.0000	34.3980	32.4000	34.3980	+0.579%	497	-68.312%
2024-07-29	37.2000	37.2000	33.0000	34.2000	+3.636%	190	-68.129%
2024-07-26	36.4020	36.4020	33.0000	33.0000	-5.172%	764	-66.970%

.dark-mode .sltRm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sltRm0{ color: #333333; background-color: white; border: 2px solid #333333; }TCToken Cat Limitedstock NASDAQ ADR

TC
Token Cat Limited
stock NASDAQ ADR