Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuanche Ltd ADR (NQ: TC )

1.720 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.990 1.990 1.850 1.930 33,436 -0.10(-4.93%)
Jan 30, 2024 2.160 2.280 1.990 2.030 105,784 -0.31(-13.25%)
Jan 29, 2024 2.970 3.030 1.800 2.340 1,853,466 -0.02(-0.85%)
Jan 26, 2024 2.200 2.580 1.770 2.360 96,649 +0.23(+10.56%)
Jan 25, 2024 2.649 2.649 1.982 2.135 65,378 +0.04(+1.72%)
Jan 24, 2024 2.241 2.241 1.950 2.099 10,514 -0.04(-1.82%)
Jan 23, 2024 2.550 2.654 2.100 2.138 9,292 -0.31(-12.52%)
Jan 22, 2024 2.625 2.625 2.409 2.443 1,433 -0.12(-4.57%)
Jan 19, 2024 2.910 2.910 2.561 2.561 3,468 -0.27(-9.63%)
Jan 18, 2024 2.828 2.997 2.763 2.833 397 +0.01(+0.21%)
Jan 17, 2024 2.763 2.885 2.700 2.828 481 +0.06(+2.17%)
Jan 16, 2024 3.084 3.148 2.763 2.768 5,330 -0.34(-10.87%)
Jan 12, 2024 3.150 3.150 3.045 3.105 186 +0.06(+1.92%)
Jan 11, 2024 3.382 3.382 3.030 3.046 1,890 -0.25(-7.68%)
Jan 10, 2024 3.270 3.300 3.227 3.300 502 +0.00(+0.00%)
Jan 09, 2024 3.300 3.300 3.240 3.300 667 +0.00(+0.00%)
Jan 08, 2024 3.341 3.450 3.227 3.300 1,670 -0.13(-3.72%)
Jan 05, 2024 3.304 3.450 3.304 3.428 1,022 -0.02(-0.65%)
Jan 04, 2024 3.450 3.450 3.300 3.450 2,387 -0.14(-3.81%)
Jan 03, 2024 3.390 3.705 3.390 3.587 6,958 +0.40(+12.52%)
Jan 02, 2024 3.050 3.300 3.045 3.188 1,243 +0.14(+4.53%)
Dec 29, 2023 3.088 3.300 3.046 3.050 2,411 -0.18(-5.44%)
Dec 28, 2023 3.180 3.300 3.031 3.225 1,759 -0.11(-3.41%)
Dec 27, 2023 3.303 3.366 3.122 3.339 2,890 +0.04(+1.18%)
Dec 26, 2023 3.175 3.399 3.075 3.300 1,656 +0.03(+0.92%)
Dec 22, 2023 3.300 3.753 3.075 3.270 7,051 -0.10(-3.11%)
Dec 21, 2023 3.402 3.450 3.030 3.375 6,389 -0.08(-2.17%)
Dec 20, 2023 3.555 3.600 3.150 3.450 19,059 -0.28(-7.56%)
Dec 19, 2023 3.150 3.747 3.030 3.732 70,805 +0.60(+19.16%)
Dec 18, 2023 3.003 3.372 3.003 3.132 2,763 +0.07(+2.35%)
Dec 15, 2023 3.003 3.215 3.003 3.060 837 -0.09(-2.86%)
Dec 14, 2023 3.003 3.300 3.003 3.150 5,464 -0.03(-0.94%)
Dec 13, 2023 3.003 3.232 3.003 3.180 1,242 +0.01(+0.24%)
Dec 12, 2023 3.150 3.450 3.088 3.172 1,843 -0.13(-3.91%)
Dec 11, 2023 3.808 3.900 3.300 3.301 1,766 -0.46(-12.31%)
Dec 08, 2023 3.705 4.048 3.660 3.765 1,359 -0.23(-5.64%)
Dec 07, 2023 4.200 4.202 3.990 3.990 224 -0.21(-5.00%)
Dec 06, 2023 4.050 4.203 4.050 4.200 1,216 +0.15(+3.70%)
Dec 05, 2023 4.020 4.199 3.870 4.050 754 +0.06(+1.50%)
Dec 04, 2023 4.200 4.200 3.750 3.990 1,647 -0.14(-3.31%)
Dec 01, 2023 4.500 4.575 4.066 4.127 1,390 -0.23(-5.27%)
Nov 30, 2023 4.575 4.688 4.353 4.356 1,736 -0.48(-9.90%)
Nov 29, 2023 4.680 4.950 4.605 4.835 854 +0.15(+3.30%)
Nov 28, 2023 4.732 4.800 4.650 4.680 297 +0.03(+0.65%)
Nov 27, 2023 4.800 4.950 4.650 4.650 768 -0.03(-0.70%)
Nov 24, 2023 4.500 4.800 4.500 4.683 950 +0.16(+3.48%)
Nov 22, 2023 5.250 5.400 4.500 4.526 16,935 -0.80(-14.99%)
Nov 21, 2023 4.800 5.400 4.515 5.324 6,924 +0.54(+11.32%)
Nov 20, 2023 4.500 4.950 4.500 4.782 2,941 +0.28(+6.27%)
Nov 17, 2023 4.500 5.048 4.500 4.500 2,125 -0.04(-0.99%)
Nov 16, 2023 4.739 5.024 4.500 4.545 1,463 -0.19(-4.08%)
Nov 15, 2023 4.739 5.100 4.739 4.739 254 +0.00(+0.00%)
Nov 14, 2023 4.739 4.846 4.739 4.739 246 +0.00(+0.00%)
Nov 13, 2023 4.960 5.098 4.739 4.739 1,003 -0.00(-0.03%)
Nov 10, 2023 4.726 5.114 4.527 4.740 964 -0.25(-5.11%)
Nov 09, 2023 4.766 5.462 4.766 4.995 1,119 -0.34(-6.46%)
Nov 08, 2023 5.115 5.355 5.115 5.340 116 +0.31(+6.24%)
Nov 07, 2023 5.565 5.640 5.000 5.027 1,722 -0.82(-14.08%)
Nov 06, 2023 5.565 5.850 5.565 5.850 59 +0.10(+1.80%)
Nov 03, 2023 5.851 5.923 5.389 5.747 1,473 -0.10(-1.79%)
Nov 02, 2023 5.850 6.600 5.850 5.851 766 +0.00(+0.03%)
Nov 01, 2023 5.851 6.132 5.850 5.850 605 +0.15(+2.63%)
Oct 31, 2023 5.551 6.015 5.551 5.700 451 -0.15(-2.56%)
Oct 30, 2023 5.551 6.000 5.551 5.850 608 +0.30(+5.35%)
Oct 27, 2023 5.643 6.150 5.553 5.553 202 -0.15(-2.60%)
Oct 26, 2023 5.700 6.000 5.640 5.702 394 +0.14(+2.59%)
Oct 25, 2023 5.610 5.998 5.551 5.558 882 -0.08(-1.36%)
Oct 24, 2023 6.000 5.998 5.634 5.634 1,994 -0.31(-5.18%)
Oct 23, 2023 6.473 6.473 5.925 5.941 3,535 -0.53(-8.14%)
Oct 20, 2023 6.768 7.061 6.457 6.468 2,518 -0.43(-6.26%)
Oct 19, 2023 6.768 7.050 6.768 6.900 625 -0.30(-4.17%)
Oct 18, 2023 7.404 7.798 6.525 7.200 5,689 -0.83(-10.28%)
Oct 17, 2023 8.016 8.700 7.870 8.025 46,593 -0.07(-0.91%)
Oct 16, 2023 8.100 8.098 8.097 8.098 980 +0.00(+0.00%)
Oct 13, 2023 7.800 8.332 7.650 8.098 167 -0.30(-3.59%)
Oct 12, 2023 8.100 8.400 8.100 8.400 81 +0.15(+1.82%)
Oct 11, 2023 8.250 8.250 7.809 8.250 522 +0.00(+0.05%)
Oct 10, 2023 8.025 8.247 8.025 8.245 44 -0.16(-1.86%)
Oct 09, 2023 7.808 8.402 7.808 8.402 420 +0.18(+2.25%)
Oct 06, 2023 8.101 8.250 7.804 8.217 343 +0.40(+5.14%)
Oct 05, 2023 7.808 8.250 7.808 7.815 178 -0.34(-4.16%)
Oct 04, 2023 7.684 8.154 7.683 8.154 726 +0.45(+5.84%)
Oct 03, 2023 7.705 7.705 7.500 7.704 56 -0.24(-3.08%)
Oct 02, 2023 7.950 7.992 7.064 7.949 556 +0.15(+1.90%)
Sep 29, 2023 7.650 7.800 7.650 7.800 23 +0.30(+4.00%)
Sep 28, 2023 7.143 8.094 7.143 7.500 51 -0.59(-7.32%)
Sep 27, 2023 7.553 8.092 7.253 8.092 300 +0.01(+0.09%)
Sep 26, 2023 7.785 8.085 7.512 8.085 213 +0.59(+7.80%)
Sep 25, 2023 7.200 8.402 7.500 7.500 165 -0.01(-0.20%)
Sep 22, 2023 7.212 8.085 7.212 7.515 189 -0.28(-3.62%)
Sep 21, 2023 7.468 7.797 7.200 7.797 191 +0.33(+4.40%)
Sep 20, 2023 7.485 7.500 7.440 7.468 611 +0.15(+2.03%)
Sep 19, 2023 7.467 7.467 7.080 7.320 595 +0.24(+3.39%)
Sep 18, 2023 7.080 7.497 7.080 7.080 1,202 -0.12(-1.67%)
Sep 15, 2023 7.080 7.200 7.080 7.200 384 +0.12(+1.69%)
Sep 14, 2023 7.650 7.725 7.065 7.080 513 -0.27(-3.67%)
Sep 13, 2023 7.505 7.680 7.350 7.350 168 -0.00(-0.02%)
Sep 12, 2023 8.089 8.089 7.350 7.351 208 -0.45(-5.75%)
Sep 11, 2023 7.500 7.890 7.065 7.800 922 +0.22(+2.97%)
Sep 08, 2023 7.503 7.890 7.037 7.575 3,455 -0.18(-2.32%)
Sep 07, 2023 7.590 7.827 7.350 7.755 13,363 +0.17(+2.17%)
Sep 06, 2023 7.503 8.194 7.050 7.590 17,117 +0.08(+1.12%)
Sep 05, 2023 7.800 7.800 7.503 7.506 288 -0.29(-3.77%)
Sep 01, 2023 7.800 8.064 7.800 7.800 910 -0.08(-0.99%)
Aug 31, 2023 7.500 7.878 7.503 7.878 116 +0.08(+1.00%)
Aug 30, 2023 7.800 7.801 7.800 7.800 76 +0.00(+0.00%)
Aug 29, 2023 7.800 7.950 7.800 7.800 387 -0.17(-2.07%)
Aug 28, 2023 7.800 7.965 7.800 7.965 447 +0.17(+2.12%)
Aug 25, 2023 7.800 8.100 7.800 7.800 834 +0.00(+0.00%)
Aug 24, 2023 7.500 7.873 7.530 7.800 1,510 -0.31(-3.86%)
Aug 23, 2023 7.952 8.250 7.801 8.114 26,595 -0.59(-6.74%)
Aug 22, 2023 8.463 8.700 7.800 8.700 5,237 +0.75(+9.45%)
Aug 21, 2023 7.827 7.997 7.827 7.949 880 -0.48(-5.73%)
Aug 18, 2023 8.700 8.700 8.431 8.431 264 -0.57(-6.30%)
Aug 17, 2023 9.120 9.120 8.998 8.998 383 -0.40(-4.31%)
Aug 16, 2023 8.700 9.403 8.520 9.403 1,895 +0.40(+4.45%)
Aug 15, 2023 9.000 9.399 8.400 9.003 2,359 +0.46(+5.35%)
Aug 14, 2023 7.650 8.700 7.503 8.546 6,537 +0.91(+11.90%)
Aug 11, 2023 7.578 7.636 7.503 7.636 216 -0.16(-2.10%)
Aug 10, 2023 7.650 7.800 7.667 7.800 297 +0.21(+2.75%)
Aug 09, 2023 7.650 7.881 7.503 7.591 1,564 -0.06(-0.76%)
Aug 08, 2023 9.369 9.369 7.577 7.650 9,714 -1.20(-13.56%)
Aug 07, 2023 8.730 9.282 8.730 8.850 151 +0.12(+1.37%)
Aug 04, 2023 9.226 9.300 8.715 8.730 1,304 -0.49(-5.37%)
Aug 03, 2023 9.555 9.555 9.225 9.225 223 -0.00(-0.02%)
Aug 02, 2023 9.377 9.899 9.226 9.226 1,228 -0.15(-1.60%)
Aug 01, 2023 9.905 10.50 9.002 9.377 4,699 -0.97(-9.41%)
Jul 31, 2023 11.10 11.25 10.35 10.35 8,678 -0.44(-4.03%)
Jul 28, 2023 10.05 11.10 10.05 10.79 13,692 +0.45(+4.35%)
Jul 27, 2023 9.720 10.66 9.720 10.34 6,665 +0.29(+2.84%)
Jul 26, 2023 9.900 10.57 9.025 10.05 8,825 +0.15(+1.52%)
Jul 25, 2023 9.528 10.17 9.493 9.900 2,645 +0.43(+4.55%)
Jul 24, 2023 9.000 9.750 8.700 9.470 4,315 +0.49(+5.41%)
Jul 21, 2023 8.486 9.000 8.382 8.983 1,969 +0.43(+5.07%)
Jul 20, 2023 8.085 8.698 8.069 8.550 5,391 +0.72(+9.17%)
Jul 19, 2023 7.877 7.878 7.688 7.832 2,943 -0.04(-0.57%)
Jul 18, 2023 7.800 8.394 7.723 7.877 1,409 +0.07(+0.94%)
Jul 17, 2023 7.503 8.400 7.503 7.803 2,785 +0.30(+4.04%)
Jul 14, 2023 7.785 7.785 7.200 7.500 3,267 +0.04(+0.58%)
Jul 13, 2023 7.777 7.905 7.350 7.457 2,061 -0.25(-3.31%)
Jul 12, 2023 8.097 8.100 7.612 7.712 1,189 -0.11(-1.44%)
Jul 11, 2023 7.343 8.095 7.192 7.824 2,816 +0.48(+6.54%)
Jul 10, 2023 7.335 7.347 7.184 7.344 228 +0.20(+2.86%)
Jul 07, 2023 7.202 7.347 7.133 7.140 165 -0.10(-1.35%)
Jul 06, 2023 7.394 7.425 7.051 7.237 1,633 +0.11(+1.58%)
Jul 05, 2023 7.054 7.468 7.051 7.125 1,363 -0.38(-5.02%)
Jul 03, 2023 7.650 7.770 7.051 7.502 915 +0.00(+0.02%)
Jun 30, 2023 7.500 8.100 7.051 7.500 3,166 -0.30(-3.85%)
Jun 29, 2023 7.726 7.801 7.502 7.800 766 +0.07(+0.95%)
Jun 28, 2023 7.800 7.800 7.543 7.726 1,332 -0.07(-0.94%)
Jun 27, 2023 7.816 7.816 7.502 7.800 492 +0.07(+0.91%)
Jun 26, 2023 7.533 7.801 7.533 7.729 409 +0.10(+1.26%)
Jun 23, 2023 7.500 8.400 7.500 7.633 1,871 -0.04(-0.47%)
Jun 22, 2023 7.920 8.238 7.282 7.670 2,020 -0.09(-1.20%)
Jun 21, 2023 7.425 8.248 7.425 7.763 1,502 +0.08(+0.98%)
Jun 20, 2023 7.873 7.873 7.688 7.688 97 -0.41(-5.06%)
Jun 16, 2023 8.100 8.100 7.409 8.097 4,187 -0.15(-1.85%)
Jun 15, 2023 8.250 8.250 7.500 8.250 860 -1.05(-11.29%)
May 08, 2023 9.120 9.524 8.588 9.300 9,644 +0.20(+2.14%)
May 05, 2023 8.700 9.150 8.469 9.105 14,553 -0.34(-3.65%)
May 04, 2023 9.450 11.09 8.475 9.450 34,439 +0.20(+2.16%)
May 03, 2023 10.59 10.59 8.700 9.251 46,337 -1.24(-11.86%)
May 02, 2023 12.75 15.75 9.121 10.50 177,227 -2.40(-18.64%)
May 01, 2023 8.820 13.05 8.715 12.90 200,147 +3.15(+32.31%)
Apr 28, 2023 9.600 9.888 9.153 9.750 4,791 +0.75(+8.33%)
Apr 27, 2023 8.550 9.345 8.115 9.000 838 +0.51(+6.04%)
Apr 26, 2023 8.550 8.850 8.400 8.487 591 -0.00(-0.04%)
Apr 25, 2023 8.478 9.219 8.478 8.490 469 -0.16(-1.91%)
Apr 24, 2023 8.700 9.450 8.489 8.655 699 -0.05(-0.53%)
Apr 21, 2023 8.550 9.000 8.537 8.701 927 -0.03(-0.39%)
Apr 20, 2023 9.000 9.450 8.402 8.736 2,202 +0.03(+0.40%)
Apr 19, 2023 9.223 9.600 8.280 8.701 2,135 +0.44(+5.28%)
Apr 18, 2023 9.600 9.600 8.250 8.265 2,262 -1.33(-13.84%)
Apr 17, 2023 8.402 9.725 8.402 9.592 657 +1.19(+14.18%)
Apr 14, 2023 9.000 9.150 8.402 8.402 444 -0.60(-6.65%)
Apr 13, 2023 9.000 9.000 8.763 9.000 216 +0.29(+3.38%)
Apr 12, 2023 9.149 9.300 8.701 8.706 924 -0.45(-4.87%)
Apr 11, 2023 9.600 9.581 9.152 9.152 507 -0.45(-4.64%)
Apr 10, 2023 9.750 9.750 9.002 9.597 865 -0.45(-4.51%)
Apr 06, 2023 8.486 10.05 8.107 10.05 4,413 +1.35(+15.52%)
Apr 05, 2023 8.396 8.930 8.175 8.700 876 +0.00(+0.00%)
Apr 04, 2023 8.058 8.700 8.058 8.700 466 +0.28(+3.35%)
Apr 03, 2023 8.931 8.931 8.024 8.418 332 -0.21(-2.40%)
Mar 31, 2023 8.838 8.931 7.953 8.625 502 -0.22(-2.54%)
Mar 30, 2023 8.850 8.850 8.400 8.850 450 -0.15(-1.67%)
Mar 29, 2023 8.550 9.000 8.400 9.000 3,803 +0.49(+5.82%)
Mar 28, 2023 8.250 8.550 7.953 8.505 192 -0.05(-0.54%)
Mar 27, 2023 8.850 8.850 7.804 8.552 776 -0.41(-4.62%)
Mar 24, 2023 8.550 8.966 8.550 8.966 175 -0.03(-0.38%)
Mar 23, 2023 8.100 9.000 7.950 9.000 3,463 +0.30(+3.45%)
Mar 22, 2023 8.700 8.700 7.950 8.700 146 +0.30(+3.59%)
Mar 21, 2023 8.400 8.400 7.952 8.399 813 +0.30(+3.69%)
Mar 20, 2023 8.541 9.146 7.800 8.100 1,643 -1.05(-11.48%)
Mar 17, 2023 8.255 9.299 8.255 9.150 491 +0.15(+1.68%)
Mar 16, 2023 9.000 9.000 8.400 8.998 1,174 +0.33(+3.79%)
Mar 15, 2023 8.255 8.670 8.255 8.670 278 +0.42(+5.03%)
Mar 14, 2023 8.969 8.969 8.255 8.255 314 -0.37(-4.30%)
Mar 13, 2023 8.085 8.969 8.085 8.625 1,322 +0.53(+6.48%)
Mar 10, 2023 8.250 8.848 7.801 8.100 1,062 -0.38(-4.42%)
Mar 09, 2023 8.985 8.985 8.250 8.475 3,168 -0.02(-0.18%)
Mar 08, 2023 8.700 8.850 8.490 8.490 2,839 -0.06(-0.70%)
Mar 07, 2023 8.562 8.706 8.550 8.550 1,613 -0.01(-0.12%)
Mar 06, 2023 9.000 9.158 8.560 8.560 3,124 -0.59(-6.46%)
Mar 03, 2023 9.152 9.928 8.921 9.152 3,574 -0.22(-2.38%)
Mar 02, 2023 10.22 10.22 8.850 9.375 1,912 +0.53(+5.93%)
Mar 01, 2023 9.000 9.750 8.550 8.850 4,019 +0.15(+1.72%)
Feb 28, 2023 9.225 9.748 8.700 8.700 2,495 -0.49(-5.32%)
Feb 27, 2023 9.900 9.900 9.150 9.189 2,922 -0.26(-2.76%)
Feb 24, 2023 9.150 9.756 9.150 9.450 2,540 +0.30(+3.28%)
Feb 23, 2023 9.450 9.525 9.150 9.150 2,504 -0.30(-3.19%)
Feb 22, 2023 10.35 10.33 9.451 9.451 2,373 -0.37(-3.80%)
Feb 21, 2023 11.10 11.10 9.750 9.825 2,628 -0.23(-2.24%)
Feb 17, 2023 10.50 11.10 10.05 10.05 2,673 -0.45(-4.29%)
Feb 16, 2023 11.10 11.10 10.50 10.50 2,594 -0.17(-1.63%)
Feb 15, 2023 10.50 11.63 10.50 10.67 2,890 +0.03(+0.25%)
Feb 14, 2023 10.66 11.29 10.50 10.65 2,367 -0.00(-0.03%)
Feb 13, 2023 10.65 10.80 10.65 10.65 2,961 -0.15(-1.39%)
Feb 10, 2023 10.67 11.22 10.67 10.80 1,355 -0.15(-1.37%)
Feb 09, 2023 11.55 11.65 10.95 10.95 4,073 -0.45(-3.95%)
Feb 08, 2023 11.58 12.00 11.28 11.40 2,269 -0.18(-1.55%)
Feb 07, 2023 11.70 12.15 11.57 11.58 2,219 -0.29(-2.40%)
Feb 06, 2023 11.84 12.00 11.25 11.87 3,559 -0.29(-2.35%)
Feb 03, 2023 12.15 12.57 11.67 12.15 5,920 -0.01(-0.10%)
Feb 02, 2023 12.15 12.68 12.00 12.16 3,332 -0.40(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.