La bourse est fermée

TCTM Kids IT Education Inc. (TCTM)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1500-0,1000 (-8,00 %)
À la clôture : 04:00PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241,21001,21001,15001,15001,15001 500
20 juin 20241,17401,26001,16201,26001,260014 000
18 juin 20241,20001,26001,15101,21001,210014 700
17 juin 20241,25001,25001,21001,22001,22004 300
14 juin 20241,16001,25001,15001,24001,24007 500
13 juin 20241,17001,19001,11001,16001,16008 500
12 juin 20241,22501,25501,22501,23001,23002 000
11 juin 20241,34501,34501,21001,25001,250027 800
10 juin 20241,27501,39001,21001,39001,390019 900
07 juin 20241,17001,28001,14501,27001,270045 100
06 juin 20241,23001,23001,10001,10001,100028 800
05 juin 20241,23001,26001,23001,26001,260013 800
04 juin 20241,28001,28001,20001,26001,26007 400
03 juin 20241,34001,34001,28001,30001,300030 800
31 mai 20241,36901,37001,30001,34001,340014 100
30 mai 20241,43001,45001,37001,38001,380020 100
29 mai 20241,45501,47001,42001,46601,46606 300
28 mai 20241,45001,56901,43001,50001,500017 800
24 mai 20241,43001,48001,43001,45201,45204 700
23 mai 20241,45001,45001,40001,44001,44007 900
22 mai 20241,50001,50001,40001,42801,428015 000
21 mai 20241,48001,50001,36001,50001,50003 300
20 mai 20241,36001,50701,36001,50001,500013 300
17 mai 20241,64001,64001,30001,44001,440098 100
16 mai 20241,66001,69001,62001,63501,635019 300
15 mai 20241,75001,75001,59001,66001,660030 800
14 mai 20241,87001,88001,55001,61001,610069 500
13 mai 20241,99002,02501,80001,81001,810035 400
10 mai 20242,06002,06002,06002,06002,0600100
09 mai 20242,04102,06002,01502,06002,0600700
08 mai 20241,92002,14501,92002,06502,065011 600
07 mai 20242,08002,08001,98002,06002,06005 400
06 mai 20242,08002,09002,04002,08002,08004 200
03 mai 20242,12002,12002,05002,06902,06902 600
02 mai 20241,95402,09001,95402,08002,080011 700
01 mai 20242,01002,02001,81001,94001,940056 100
30 avr. 20242,09602,14002,03002,03502,03508 400
29 avr. 20242,21002,21002,08002,08002,080050 200
26 avr. 20242,25002,25002,11002,11002,110039 100
25 avr. 20242,25002,35002,17002,26002,260058 600
24 avr. 20242,29002,29002,27002,27002,27002 900
23 avr. 20242,32202,41002,32002,35002,350013 200
22 avr. 20242,50002,55502,34002,45002,450018 200
19 avr. 20242,73002,73002,43002,55002,550013 500
18 avr. 20242,31002,68002,31002,62002,620028 000
17 avr. 20242,24002,35002,22002,25002,250037 200
16 avr. 20242,21002,42002,21002,31002,310055 500
15 avr. 20242,17002,29002,12002,22002,220055 000
12 avr. 20242,19002,37002,08702,23002,230049 400
11 avr. 20242,07002,15002,03002,15002,150026 800
10 avr. 20242,07002,20001,95002,13002,130049 900
09 avr. 20242,26002,26202,02002,04002,040060 000
08 avr. 20242,30002,40602,25002,25002,250051 800
05 avr. 20242,52502,52502,35002,35002,35007 700
04 avr. 20242,52002,68002,46002,47002,470011 600
03 avr. 20242,53002,80002,50002,60002,600031 300
02 avr. 20242,36002,48002,24002,40002,400025 600
01 avr. 20242,74002,74002,01002,38002,380072 700
28 mars 20242,93202,93202,51002,68002,680022 500
27 mars 20242,72002,74002,52002,60002,600017 200
26 mars 20242,80002,80002,60002,64002,640088 500
25 mars 20242,90002,97002,61002,81002,810077 400
22 mars 20242,57502,99002,57502,85002,8500202 800
21 mars 20242,54002,59002,40002,51002,510046 300
20 mars 20242,09002,65002,06002,56202,5620138 300
19 mars 20241,91002,17701,88002,05902,059093 600
18 mars 20241,77001,95001,77001,91001,910038 300
15 mars 20241,69001,78001,65001,76001,7600113 900
14 mars 20241,64001,74001,62001,68001,6800143 000
13 mars 20241,75801,76001,64001,66001,6600142 600
12 mars 20241,63001,77001,63001,76001,760072 800
11 mars 20241,69001,75401,69001,70001,70004 700
08 mars 20241,73001,84001,70001,77001,770033 000
07 mars 20241,75001,89001,67201,89001,890047 600
06 mars 20241,77001,90001,76001,87001,8700138 700
05 mars 20241,58001,70001,50001,68001,6800171 400
04 mars 20241,66001,77001,59001,59001,590024 800
01 mars 20241,72001,72001,54001,67001,670059 100
29 févr. 20241,77001,80001,70001,75401,7540162 000
28 févr. 20241,50001,59001,46001,54001,5400176 200
27 févr. 20241,35001,44001,30001,41001,4100151 800
26 févr. 20241,42001,48501,34001,35001,350039 600
23 févr. 20241,40001,55501,34201,40001,4000116 200
22 févr. 20241,58001,75001,54001,60001,600091 400
21 févr. 20241,68001,74001,53001,69001,6900131 000
20 févr. 20241,47001,90001,47001,82001,8200636 800
16 févr. 20241,94002,40001,40101,80001,800012 103 500
15 févr. 20241,10001,11001,04501,06001,06001 037 100
14 févr. 20240,93001,02000,93000,96200,96206 100
13 févr. 20241,06001,06001,06001,06001,0600500
12 févr. 20240,93001,02500,93001,00001,00001 100
09 févr. 20241,06001,06001,06001,06001,06001 700
08 févr. 20241,00001,13001,00001,00001,000017 000
07 févr. 20240,93001,01000,93000,96500,965015 900
06 févr. 20240,93000,93600,93000,93000,93001 800
05 févr. 20240,93001,01000,93000,93000,930011 500
02 févr. 20240,93000,93000,93000,93000,93001 000
01 févr. 20240,92700,92700,92700,92700,9270-
31 janv. 20241,02201,05000,92700,92700,92704 900
30 janv. 20241,02001,06301,00001,05001,05003 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...