Quantcast

TuanChe Limited American Depositary Shares Historical Stock Prices

TC 
$7.42
*  
0.05
0.67%
Get TC Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading TC now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    TC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.56 7.6566 7.137 7.42 85,424
04/17/2019 7.4301 7.6566 7.137 7.42 85,424
04/16/2019 7.52 7.61 7.35 7.47 73,861
04/15/2019 7.26 7.61 7.26 7.45 72,138
04/12/2019 7.5 7.62 7.2732 7.35 84,416
04/11/2019 7.47 7.7999 7.26 7.4 105,862
04/10/2019 7.52 7.8 7.11 7.5 102,343
04/09/2019 6.87 7.8 6.84 7.41 122,545
04/08/2019 6.8 7 6.6001 6.92 87,578
04/05/2019 6.63 7 6.63 6.77 52,179
04/04/2019 6.72 6.97 6.36 6.57 53,800
04/03/2019 6.62 6.8547 6.62 6.76 46,056
04/02/2019 6.7 6.72 6.55 6.55 50,832
04/01/2019 6.82 6.82 6.6 6.6 44,800
03/29/2019 6.87 6.91 6.57 6.7 52,249
03/28/2019 6.958 7 6.8 6.86 87,136
03/27/2019 6.821 7 6.75 6.93 83,925
03/26/2019 6.99 6.993 6.5552 6.8 79,681
03/25/2019 6.69 6.88 6.5488 6.8 80,790
03/22/2019 6.74 6.78 6.5501 6.65 72,759
03/21/2019 6.39 6.76 6.35 6.69 46,812
03/20/2019 6.27 6.3 6.24 6.3 49,710
03/19/2019 6.29 6.3 6.24 6.3 70,646
03/18/2019 6.29 6.29 6.24 6.29 27,908
03/15/2019 6.29 6.3 6.21 6.3 42,021
03/14/2019 6.29 6.3 6.24 6.3 48,246
03/13/2019 6.29 6.3 6.23 6.3 70,652
03/12/2019 6.3 6.3 6.235 6.3 27,045
03/11/2019 6.29 6.29 6.26 6.26 59,471
03/08/2019 6.23 6.3 6.23 6.3 59,497
03/07/2019 6.29 6.3 6.2101 6.3 54,816
03/06/2019 6.28 6.3 6.24 6.3 58,885
03/05/2019 6.29 6.3 6.23 6.3 51,876
03/04/2019 6.27 6.3 6.2 6.28 46,496
03/01/2019 6.17 6.3 6.02 6.17 44,399
02/28/2019 6.24 6.25 6.1 6.19 37,952
02/27/2019 6.45 6.45 6.1212 6.15 39,087
02/26/2019 6.36 6.4 6.35 6.37 55,061
02/25/2019 6.36 6.4 6.34 6.37 65,109
02/22/2019 6.37 6.4 6.33 6.33 61,994
02/21/2019 6.35 6.4 6.35 6.35 52,873
02/20/2019 6.26 6.4 6.22 6.3 36,385
02/19/2019 6.3 6.3 6.13 6.21 35,919
02/15/2019 6.4 6.4 6.35 6.38 46,204
02/14/2019 6.4 6.4822 6.4 6.48 41,005
02/13/2019 6.49 6.5 6.43 6.44 43,195
02/12/2019 6.45 6.487 6.44 6.48 48,556
02/11/2019 6.45 6.49 6.44 6.46 42,031
02/08/2019 6.45 6.46 6.44 6.46 42,144
02/07/2019 6.45 6.46 6.44 6.46 42,597
02/06/2019 6.45 6.5 6.45 6.47 47,210
02/05/2019 6.33 6.5 6.11 6.44 40,303
02/04/2019 6.03 6.42 6.03 6.35 41,371
02/01/2019 6.34 6.41 6.1 6.1 29,275
01/31/2019 6.44 6.81 6.23 6.5 43,610
01/30/2019 6.5 6.68 6.44 6.44 68,608
01/29/2019 6.25 6.56 6.25 6.31 46,094
01/28/2019 6.23 6.49 6.2 6.21 53,703
01/25/2019 6.5 6.5 6.31 6.35 41,838
01/24/2019 6.25 6.6989 6.25 6.5 60,562
01/23/2019 6.33 6.4721 6.27 6.3 54,258
01/22/2019 6.11 6.43 6.07 6.3 45,661
01/18/2019 6.35 6.48 6.05 6.35 48,383
01/17/2019 6.29 6.58 6.29 6.47 54,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for TC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio