Token Cat Limited - American Depositary Shares (TC)

Historical Prices For Token Cat Limited - American Depositary Shares (TC)

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	0.64	0.64	0.59	0.59	22,110	0.59
4/28/2025	0.64	0.65	0.60	0.65	16,967	0.65
4/25/2025	0.62	0.62	0.60	0.60	3,549	0.60
4/24/2025	0.57	0.60	0.57	0.59	12,689	0.59
4/23/2025	0.55	0.60	0.55	0.57	4,876	0.57
4/22/2025	0.53	0.58	0.53	0.56	12,031	0.56
4/21/2025	0.54	0.56	0.52	0.53	32,577	0.53
4/17/2025	0.56	0.56	0.52	0.56	9,264	0.56
4/16/2025	0.52	0.59	0.52	0.56	47,478	0.56
4/15/2025	0.58	0.59	0.54	0.54	6,333	0.54
4/14/2025	0.61	0.63	0.46	0.61	74,370	0.61
4/11/2025	0.64	0.64	0.60	0.60	22,840	0.60
4/10/2025	0.67	0.68	0.64	0.64	8,785	0.64
4/09/2025	0.65	0.70	0.62	0.64	108,670	0.64
4/08/2025	0.70	0.73	0.67	0.71	4,146	0.71
4/07/2025	0.62	0.75	0.62	0.67	30,893	0.67
4/04/2025	0.61	0.71	0.61	0.70	18,251	0.70
4/03/2025	0.70	0.70	0.68	0.68	5,542	0.68
4/02/2025	0.68	0.79	0.68	0.70	39,476	0.70
4/01/2025	0.67	0.73	0.67	0.67	3,101	0.67
3/31/2025	0.71	0.73	0.63	0.68	16,185	0.68
3/28/2025	0.72	0.76	0.71	0.73	2,923	0.73
3/27/2025	0.73	0.76	0.71	0.73	7,704	0.73
3/26/2025	0.75	0.75	0.71	0.73	67,001	0.73
3/25/2025	0.77	0.79	0.75	0.76	7,823	0.76
3/24/2025	0.79	0.79	0.75	0.77	27,549	0.77
3/21/2025	0.78	0.85	0.76	0.78	136,454	0.78
3/20/2025	0.79	0.82	0.75	0.76	18,031	0.76
3/19/2025	0.78	0.79	0.78	0.79	4,887	0.79
3/18/2025	0.81	0.82	0.78	0.78	11,856	0.78
3/17/2025	0.77	0.82	0.77	0.80	7,263	0.80
3/14/2025	0.76	0.79	0.76	0.77	1,438	0.77
3/13/2025	0.76	0.78	0.75	0.77	3,266	0.77
3/12/2025	0.80	0.80	0.75	0.76	9,708	0.76
3/11/2025	0.83	0.87	0.75	0.76	10,037	0.76
3/10/2025	0.86	0.86	0.79	0.79	22,187	0.79
3/07/2025	0.78	0.87	0.78	0.84	40,189	0.84
3/06/2025	0.78	0.81	0.78	0.80	12,219	0.80
3/05/2025	0.75	0.80	0.75	0.78	8,365	0.78
3/04/2025	0.79	0.81	0.72	0.78	80,261	0.78
3/03/2025	0.83	0.89	0.83	0.85	200,316	0.85
2/28/2025	0.90	0.90	0.85	0.86	44,963	0.86
2/27/2025	0.97	1.00	0.92	0.95	153,705	0.95
2/26/2025	0.97	1.04	0.87	0.99	1,134,309	0.99
2/25/2025	0.91	0.92	0.85	0.89	646,225	0.89
2/24/2025	0.82	0.90	0.82	0.89	131,361	0.89
2/21/2025	0.80	0.85	0.80	0.84	334,257	0.84
2/20/2025	0.80	0.83	0.80	0.81	18,602	0.81
2/19/2025	0.81	0.85	0.78	0.84	179,822	0.84
2/18/2025	0.85	0.85	0.80	0.83	51,266	0.83
2/14/2025	0.82	0.85	0.80	0.83	22,476	0.83
2/13/2025	0.82	0.84	0.80	0.82	40,786	0.82
2/12/2025	0.90	0.90	0.80	0.82	133,135	0.82
2/11/2025	0.93	0.95	0.90	0.90	66,248	0.90
2/10/2025	0.90	0.95	0.90	0.94	69,015	0.94
2/07/2025	0.96	0.99	0.89	0.90	140,780	0.90
2/06/2025	0.98	1.00	0.96	0.97	126,649	0.97
2/05/2025	1.01	1.10	0.98	0.98	597,581	0.98
2/04/2025	0.97	1.00	0.96	0.97	139,544	0.97
2/03/2025	0.99	1.04	0.97	1.00	182,743	1.00
1/31/2025	1.01	1.14	0.96	1.01	534,151	1.01
1/30/2025	0.99	1.14	0.94	0.97	563,287	0.97