Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,138.92 +60.06 (+0.74%) Bitcoin USD
63,659.20 +220.48 (+0.35%) CMC Crypto 200
1,328.53 -68.00 (-4.87%)
TuanChe Limited (TC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 268 |
| 25 Apr 2024 | 1.6600 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 6,900 |
| 24 Apr 2024 | 1.6700 | 1.7100 | 1.5600 | 1.7100 | 1.7100 | 4,800 |
| 23 Apr 2024 | 1.4700 | 1.7300 | 1.4700 | 1.6700 | 1.6700 | 34,500 |
| 22 Apr 2024 | 1.5500 | 1.6100 | 1.4100 | 1.5000 | 1.5000 | 58,700 |
| 19 Apr 2024 | 1.9300 | 2.0100 | 1.6000 | 1.6500 | 1.6500 | 132,300 |
| 18 Apr 2024 | 1.9200 | 2.1100 | 1.8300 | 1.8700 | 1.8700 | 281,300 |
| 17 Apr 2024 | 1.9600 | 2.1200 | 1.8600 | 1.9500 | 1.9500 | 42,300 |
| 16 Apr 2024 | 1.8300 | 2.1300 | 1.8300 | 1.9900 | 1.9900 | 38,200 |
| 15 Apr 2024 | 1.9100 | 1.9400 | 1.7000 | 1.9000 | 1.9000 | 124,800 |
| 12 Apr 2024 | 1.8800 | 1.9400 | 1.7100 | 1.8100 | 1.8100 | 71,800 |
| 11 Apr 2024 | 1.8200 | 2.1000 | 1.6300 | 2.0000 | 2.0000 | 667,500 |
| 10 Apr 2024 | 2.0500 | 2.0800 | 1.8000 | 1.8000 | 1.8000 | 65,600 |
| 09 Apr 2024 | 2.2600 | 2.2600 | 1.8500 | 1.9600 | 1.9600 | 46,900 |
| 08 Apr 2024 | 2.0000 | 2.2500 | 1.9000 | 1.9500 | 1.9500 | 89,800 |
| 05 Apr 2024 | 2.2800 | 2.2800 | 1.9200 | 2.0000 | 2.0000 | 116,100 |
| 04 Apr 2024 | 1.6600 | 2.1400 | 1.5800 | 2.0900 | 2.0900 | 158,700 |
| 03 Apr 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 6,500 |
| 02 Apr 2024 | 1.6600 | 1.8300 | 1.6400 | 1.7700 | 1.7700 | 26,700 |
| 01 Apr 2024 | 1.5300 | 1.7100 | 1.5300 | 1.6500 | 1.6500 | 17,000 |
| 28 Mar 2024 | 1.6000 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 5,500 |
| 27 Mar 2024 | 1.5900 | 1.6100 | 1.4800 | 1.5800 | 1.5800 | 16,100 |
| 26 Mar 2024 | 1.6300 | 1.6300 | 1.4000 | 1.5900 | 1.5900 | 3,100 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.5500 | 1.5900 | 1.5900 | 27,900 |
| 22 Mar 2024 | 1.5800 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 13,200 |
| 21 Mar 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 26,500 |
| 20 Mar 2024 | 1.4600 | 1.6300 | 1.4500 | 1.5900 | 1.5900 | 7,600 |
| 19 Mar 2024 | 1.5300 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 21,900 |
| 18 Mar 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 9,400 |
| 15 Mar 2024 | 1.6500 | 1.7500 | 1.5300 | 1.5500 | 1.5500 | 37,600 |
| 14 Mar 2024 | 1.8500 | 1.8500 | 1.6100 | 1.6700 | 1.6700 | 120,200 |
| 13 Mar 2024 | 1.8300 | 1.8800 | 1.7700 | 1.8200 | 1.8200 | 23,400 |
| 12 Mar 2024 | 1.8300 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 9,100 |
| 11 Mar 2024 | 1.9100 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 33,800 |
| 08 Mar 2024 | 2.0100 | 2.0500 | 1.7700 | 1.8100 | 1.8100 | 50,200 |
| 07 Mar 2024 | 1.8500 | 2.1600 | 1.8100 | 2.0000 | 2.0000 | 196,700 |
| 06 Mar 2024 | 1.8100 | 1.8900 | 1.7700 | 1.7800 | 1.7800 | 36,300 |
| 05 Mar 2024 | 1.7600 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 29,900 |
| 04 Mar 2024 | 1.8200 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 14,300 |
| 01 Mar 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 12,400 |
| 29 Feb 2024 | 1.8300 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 41,000 |
| 28 Feb 2024 | 1.8400 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 24,800 |
| 27 Feb 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 26,300 |
| 26 Feb 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 18,700 |
| 23 Feb 2024 | 1.9100 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 24,600 |
| 22 Feb 2024 | 1.9500 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 22,400 |
| 21 Feb 2024 | 2.0700 | 2.1500 | 1.8800 | 1.9200 | 1.9200 | 15,500 |
| 20 Feb 2024 | 2.2000 | 2.2600 | 1.9500 | 2.0200 | 2.0200 | 35,800 |
| 16 Feb 2024 | 2.3500 | 2.4500 | 2.1900 | 2.2900 | 2.2900 | 69,400 |
| 15 Feb 2024 | 2.0500 | 2.4700 | 2.0500 | 2.3600 | 2.3600 | 158,400 |
| 14 Feb 2024 | 2.0100 | 2.4600 | 1.9600 | 2.0600 | 2.0600 | 228,600 |
| 13 Feb 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 16,900 |
| 12 Feb 2024 | 1.9000 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 21,200 |
| 09 Feb 2024 | 2.1500 | 2.1600 | 1.8700 | 1.8700 | 1.8700 | 47,400 |
| 08 Feb 2024 | 2.0000 | 2.2800 | 1.9400 | 2.1900 | 2.1900 | 185,700 |
| 07 Feb 2024 | 1.8700 | 1.9900 | 1.7000 | 1.9100 | 1.9100 | 81,400 |
| 06 Feb 2024 | 1.9500 | 1.9500 | 1.7600 | 1.7600 | 1.7600 | 13,200 |
| 05 Feb 2024 | 2.0400 | 2.0500 | 1.8500 | 1.9600 | 1.9600 | 13,400 |
| 02 Feb 2024 | 1.9200 | 2.3900 | 1.8700 | 1.9300 | 1.9300 | 58,800 |
| 01 Feb 2024 | 1.8600 | 2.0900 | 1.7800 | 1.9700 | 1.9700 | 18,600 |
| 31 Jan 2024 | 1.9900 | 1.9900 | 1.8500 | 1.9300 | 1.9300 | 33,400 |
| 30 Jan 2024 | 2.1600 | 2.2800 | 1.9900 | 2.0300 | 2.0300 | 105,800 |
| 29 Jan 2024 | 2.9700 | 3.0300 | 1.8000 | 2.3400 | 2.3400 | 1,857,700 |
| 26 Jan 2024 | 2.2000 | 2.5800 | 1.7700 | 2.3600 | 2.3600 | 96,600 |
| 26 Jan 2024 | 1:15 Stock split | |||||
| 25 Jan 2024 | 2.7000 | 2.7000 | 1.9500 | 2.1000 | 2.1000 | 65,607 |
| 24 Jan 2024 | 2.2500 | 2.2500 | 1.9500 | 2.1000 | 2.1000 | 10,513 |
| 23 Jan 2024 | 2.5500 | 2.7000 | 2.1000 | 2.1000 | 2.1000 | 9,480 |
| 22 Jan 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 1,433 |
| 19 Jan 2024 | 2.8500 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 3,460 |
| 18 Jan 2024 | 2.8500 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 400 |
| 17 Jan 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 480 |
| 16 Jan 2024 | 3.1500 | 3.1500 | 2.7000 | 2.7000 | 2.7000 | 5,333 |
| 12 Jan 2024 | 3.1500 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | 187 |
| 11 Jan 2024 | 3.4500 | 3.4500 | 3.0000 | 3.0000 | 3.0000 | 1,893 |
| 10 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| 09 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 707 |
| 08 Jan 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 1,673 |
| 05 Jan 2024 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 1,020 |
| 04 Jan 2024 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 2,387 |
| 03 Jan 2024 | 3.4500 | 3.7500 | 3.4500 | 3.6000 | 3.6000 | 6,960 |
| 02 Jan 2024 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 1,247 |
| 29 Dec 2023 | 3.1500 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 2,413 |
| 28 Dec 2023 | 3.1500 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 1,760 |
| 27 Dec 2023 | 3.3000 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 3,313 |
| 26 Dec 2023 | 3.1500 | 3.4500 | 3.1500 | 3.3000 | 3.3000 | 2,060 |
| 22 Dec 2023 | 3.3000 | 3.7500 | 3.1500 | 3.3000 | 3.3000 | 7,053 |
| 21 Dec 2023 | 3.4500 | 3.4500 | 3.0000 | 3.4500 | 3.4500 | 6,407 |
| 20 Dec 2023 | 3.6000 | 3.6000 | 3.1500 | 3.4500 | 3.4500 | 19,173 |
| 19 Dec 2023 | 3.1500 | 3.7500 | 3.0000 | 3.7500 | 3.7500 | 73,567 |
| 18 Dec 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 2,760 |
| 15 Dec 2023 | 3.0000 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 840 |
| 14 Dec 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 5,467 |
| 13 Dec 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 1,240 |
| 12 Dec 2023 | 3.1500 | 3.4500 | 3.1500 | 3.1500 | 3.1500 | 1,847 |
| 11 Dec 2023 | 3.7500 | 3.9000 | 3.3000 | 3.3000 | 3.3000 | 1,767 |
| 08 Dec 2023 | 3.7500 | 4.0500 | 3.6000 | 3.7500 | 3.7500 | 1,360 |
| 07 Dec 2023 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 227 |
| 06 Dec 2023 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 1,213 |
| 05 Dec 2023 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 753 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.