Italia markets closed

TCTM Kids IT Education Inc. (TCTM)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,21000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,27001,28001,21001,21001,21002.200
27 giu 20241,18001,27201,18001,26501,265016.700
26 giu 20241,20001,20001,18201,19001,19006.000
25 giu 20241,14001,20001,14001,18001,180012.300
24 giu 20241,17401,20001,14001,14001,140013.200
21 giu 20241,21001,21001,15001,15001,15001.500
20 giu 20241,17401,26001,16201,26001,260014.000
18 giu 20241,20001,26001,15101,21001,210014.700
17 giu 20241,25001,25001,21001,22001,22004.300
14 giu 20241,16001,25001,15001,24001,24007.500
13 giu 20241,17001,19001,11001,16001,16008.500
12 giu 20241,22501,25501,22501,23001,23002.000
11 giu 20241,34501,34501,21001,25001,250027.800
10 giu 20241,27501,39001,21001,39001,390019.900
07 giu 20241,17001,28001,14501,27001,270045.100
06 giu 20241,23001,23001,10001,10001,100028.800
05 giu 20241,23001,26001,23001,26001,260013.800
04 giu 20241,28001,28001,20001,26001,26007.400
03 giu 20241,34001,34001,28001,30001,300030.800
31 mag 20241,36901,37001,30001,34001,340014.100
30 mag 20241,43001,45001,37001,38001,380020.100
29 mag 20241,45501,47001,42001,46601,46606.300
28 mag 20241,45001,56901,43001,50001,500017.800
24 mag 20241,43001,48001,43001,45201,45204.700
23 mag 20241,45001,45001,40001,44001,44007.900
22 mag 20241,50001,50001,40001,42801,428015.000
21 mag 20241,48001,50001,36001,50001,50003.300
20 mag 20241,36001,50701,36001,50001,500013.300
17 mag 20241,64001,64001,30001,44001,440098.100
16 mag 20241,66001,69001,62001,63501,635019.300
15 mag 20241,75001,75001,59001,66001,660030.800
14 mag 20241,87001,88001,55001,61001,610069.500
13 mag 20241,99002,02501,80001,81001,810035.400
10 mag 20242,06002,06002,06002,06002,0600100
09 mag 20242,04102,06002,01502,06002,0600700
08 mag 20241,92002,14501,92002,06502,065011.600
07 mag 20242,08002,08001,98002,06002,06005.400
06 mag 20242,08002,09002,04002,08002,08004.200
03 mag 20242,12002,12002,05002,06902,06902.600
02 mag 20241,95402,09001,95402,08002,080011.700
01 mag 20242,01002,02001,81001,94001,940056.100
30 apr 20242,09602,14002,03002,03502,03508.400
29 apr 20242,21002,21002,08002,08002,080050.200
26 apr 20242,25002,25002,11002,11002,110039.100
25 apr 20242,25002,35002,17002,26002,260058.600
24 apr 20242,29002,29002,27002,27002,27002.900
23 apr 20242,32202,41002,32002,35002,350013.200
22 apr 20242,50002,55502,34002,45002,450018.200
19 apr 20242,73002,73002,43002,55002,550013.500
18 apr 20242,31002,68002,31002,62002,620028.000
17 apr 20242,24002,35002,22002,25002,250037.200
16 apr 20242,21002,42002,21002,31002,310055.500
15 apr 20242,17002,29002,12002,22002,220055.000
12 apr 20242,19002,37002,08702,23002,230049.400
11 apr 20242,07002,15002,03002,15002,150026.800
10 apr 20242,07002,20001,95002,13002,130049.900
09 apr 20242,26002,26202,02002,04002,040060.000
08 apr 20242,30002,40602,25002,25002,250051.800
05 apr 20242,52502,52502,35002,35002,35007.700
04 apr 20242,52002,68002,46002,47002,470011.600
03 apr 20242,53002,80002,50002,60002,600031.300
02 apr 20242,36002,48002,24002,40002,400025.600
01 apr 20242,74002,74002,01002,38002,380072.700
28 mar 20242,93202,93202,51002,68002,680022.500
27 mar 20242,72002,74002,52002,60002,600017.200
26 mar 20242,80002,80002,60002,64002,640088.500
25 mar 20242,90002,97002,61002,81002,810077.400
22 mar 20242,57502,99002,57502,85002,8500202.800
21 mar 20242,54002,59002,40002,51002,510046.300
20 mar 20242,09002,65002,06002,56202,5620138.300
19 mar 20241,91002,17701,88002,05902,059093.600
18 mar 20241,77001,95001,77001,91001,910038.300
15 mar 20241,69001,78001,65001,76001,7600113.900
14 mar 20241,64001,74001,62001,68001,6800143.000
13 mar 20241,75801,76001,64001,66001,6600142.600
12 mar 20241,63001,77001,63001,76001,760072.800
11 mar 20241,69001,75401,69001,70001,70004.700
08 mar 20241,73001,84001,70001,77001,770033.000
07 mar 20241,75001,89001,67201,89001,890047.600
06 mar 20241,77001,90001,76001,87001,8700138.700
05 mar 20241,58001,70001,50001,68001,6800171.400
04 mar 20241,66001,77001,59001,59001,590024.800
01 mar 20241,72001,72001,54001,67001,670059.100
29 feb 20241,77001,80001,70001,75401,7540162.000
28 feb 20241,50001,59001,46001,54001,5400176.200
27 feb 20241,35001,44001,30001,41001,4100151.800
26 feb 20241,42001,48501,34001,35001,350039.600
23 feb 20241,40001,55501,34201,40001,4000116.200
22 feb 20241,58001,75001,54001,60001,600091.400
21 feb 20241,68001,74001,53001,69001,6900131.000
20 feb 20241,47001,90001,47001,82001,8200636.800
16 feb 20241,94002,40001,40101,80001,800012.103.500
15 feb 20241,10001,11001,04501,06001,06001.037.100
14 feb 20240,93001,02000,93000,96200,96206.100
13 feb 20241,06001,06001,06001,06001,0600500
12 feb 20240,93001,02500,93001,00001,00001.100
09 feb 20241,06001,06001,06001,06001,06001.700
08 feb 20241,00001,13001,00001,00001,000017.000
07 feb 20240,93001,01000,93000,96500,965015.900
06 feb 20240,93000,93600,93000,93000,93001.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...