TC - TuanChe Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.58002.65002.42002.46002.460021,300
Sep 19, 20192.60002.62002.47002.60002.600013,000
Sep 18, 20192.61002.62002.55002.62002.62006,800
Sep 17, 20192.69002.78002.60002.61002.610010,800
Sep 16, 20192.72002.80002.59002.66002.66009,300
Sep 13, 20192.72002.75002.65002.67002.67003,200
Sep 12, 20192.70002.90002.55002.67002.670010,000
Sep 11, 20192.80002.80002.68002.75002.750010,700
Sep 10, 20192.75002.79002.70002.74002.74006,400
Sep 09, 20192.75002.82002.57002.72002.720010,100
Sep 06, 20192.84002.84002.51002.68002.68007,200
Sep 05, 20192.65003.00002.41002.70002.700019,500
Sep 04, 20192.90002.90002.38002.58002.580027,700
Sep 03, 20192.52002.93002.43002.87002.870022,600
Aug 30, 20192.47002.55002.36002.50002.500015,000
Aug 29, 20192.35002.54002.35002.54002.540012,100
Aug 28, 20192.32002.54002.31002.31002.310021,300
Aug 27, 20192.37002.53002.32002.35002.350011,900
Aug 26, 20192.56002.62002.39002.53002.530019,700
Aug 23, 20193.46003.46002.23002.61002.6100141,600
Aug 22, 20193.55003.80003.26003.80003.8000700
Aug 21, 20194.10004.10003.38003.64003.64003,600
Aug 20, 20193.81004.02003.60003.96003.96002,300
Aug 19, 20193.37003.72003.15003.45003.450015,800
Aug 16, 20194.28004.66003.41003.41003.410017,100
Aug 15, 20194.26004.40004.05004.10004.10008,900
Aug 14, 20194.43004.43004.14004.14004.140010,700
Aug 13, 20194.57004.70004.05004.25004.25009,200
Aug 12, 20194.70004.70004.32004.32004.32001,700
Aug 09, 20194.75004.80004.08004.75004.75004,800
Aug 08, 20194.75005.00004.60004.79004.79005,000
Aug 07, 20194.69004.92004.07004.70004.70009,700
Aug 06, 20194.43004.95004.23004.95004.95004,500
Aug 05, 20194.34004.34004.00004.33004.33008,200
Aug 02, 20194.32004.49003.96003.96003.96002,500
Aug 01, 20194.67004.67004.28004.46004.460017,900
Jul 31, 20194.78004.78004.32004.58004.58008,000
Jul 30, 20194.94004.94004.34004.56004.560012,000
Jul 29, 20194.26004.70004.05004.70004.70006,100
Jul 26, 20194.50004.60004.05004.45004.45004,500
Jul 25, 20194.17004.50004.09004.41004.41004,100
Jul 24, 20194.64004.69004.20004.20004.200012,300
Jul 23, 20194.63004.80004.24004.48004.480026,400
Jul 22, 20195.01005.01004.60004.60004.600041,300
Jul 19, 20194.78005.08004.74005.06005.060044,000
Jul 18, 20195.01005.20004.90004.91004.910052,400
Jul 17, 20195.01005.23004.61005.01005.010060,300
Jul 16, 20195.05005.39004.85005.01005.010063,800
Jul 15, 20194.71005.60004.71005.09005.090069,900
Jul 12, 20194.72004.97004.60004.70004.700056,700
Jul 11, 20194.95005.00004.54004.76004.760060,000
Jul 10, 20195.35005.46004.84005.00005.0000103,200
Jul 09, 20194.85005.59004.84005.29005.290097,900
Jul 08, 20194.19005.19003.78004.75004.750093,400
Jul 05, 20193.87004.62003.87004.23004.230040,600
Jul 03, 20193.77004.18003.60004.00004.000056,700
Jul 02, 20193.24003.70003.02003.53003.5300106,500
Jul 01, 20193.12003.30003.04003.22003.220099,200
Jun 28, 20193.14003.31003.01003.06003.060090,400
Jun 27, 20193.02003.29002.98003.19003.1900151,100
Jun 26, 20192.94003.22002.86003.02003.0200100,600
Jun 25, 20193.15003.42002.89002.89002.8900201,800
Jun 24, 20193.12003.45003.09003.18003.1800146,700
Jun 21, 20193.00003.38002.90003.14003.1400141,300
Jun 20, 20192.82003.25002.68003.03003.0300120,700
Jun 19, 20192.54002.81002.28002.76002.7600109,600
Jun 18, 20192.51002.58002.08002.52002.5200222,600
Jun 17, 20193.10003.16002.05002.13002.1300182,000
Jun 14, 20192.98003.04002.95002.96002.960057,800
Jun 13, 20193.20003.32002.59002.69002.6900110,400
Jun 12, 20193.27003.43003.13003.15003.1500201,900
Jun 11, 20193.23003.42003.19003.32003.3200139,500
Jun 10, 20193.20003.25003.06003.22003.220068,600
Jun 07, 20193.01003.23003.01003.20003.2000101,300
Jun 06, 20193.33003.43002.71002.96002.960070,000
Jun 05, 20193.77003.86003.26003.37003.3700104,700
Jun 04, 20194.03004.03003.77003.80003.800073,900
Jun 03, 20194.30004.34003.93003.99003.990084,100
May 31, 20194.20004.45003.90004.45004.4500156,500
May 30, 20194.35004.85004.21004.22004.2200101,700
May 29, 20195.30005.31004.21004.24004.2400201,200
May 28, 20195.37005.71005.30005.30005.3000110,600
May 24, 20195.60005.86005.54005.60005.600055,700
May 23, 20195.78005.95005.50005.60005.600049,500
May 22, 20195.88006.10005.64005.80005.800073,800
May 21, 20196.30006.31005.80005.80005.800047,300
May 20, 20196.32006.80005.96006.28006.280089,500
May 17, 20196.82007.14006.50006.65006.650071,600
May 16, 20196.81006.81006.68006.73006.730060,800
May 15, 20197.00007.14006.60006.60006.600043,700
May 14, 20196.96007.10006.93006.99006.990038,400
May 13, 20196.84007.00006.84006.96006.960039,500
May 10, 20196.95007.14006.87006.87006.870045,100
May 09, 20196.95007.20006.86006.98006.980069,400
May 08, 20197.07007.15007.00007.06007.060059,200
May 07, 20196.93007.05006.91007.00007.000049,500
May 06, 20196.95007.00006.90006.90006.9000102,000
May 03, 20196.91007.00006.89006.89006.890081,700
May 02, 20196.89007.00006.79006.90006.900088,800
May 01, 20196.95007.13006.86006.89006.8900104,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...