Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
10.56
-0.36 (-3.29%)
Mar 9, 2026, 1:27 PM EDT - Market open
Token Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.25 | 11.32 | 10.20 | 10.92 | 10.92 | -0.69% | 2,857 |
| Mar 5, 2026 | 10.26 | 11.76 | 10.26 | 11.00 | 11.00 | 0.05% | 811 |
| Mar 4, 2026 | 11.29 | 11.99 | 10.99 | 10.99 | 10.99 | -0.18% | 881 |
| Mar 3, 2026 | 10.60 | 11.01 | 10.59 | 11.01 | 11.01 | -0.86% | 754 |
| Mar 2, 2026 | 10.72 | 11.11 | 10.39 | 11.11 | 11.11 | -1.11% | 4,276 |
| Feb 27, 2026 | 12.99 | 13.00 | 10.96 | 11.23 | 11.23 | -8.39% | 6,249 |
| Feb 25, 2026 | 12.10 | 12.32 | 11.95 | 12.26 | 12.26 | 1.73% | 891 |
| Feb 23, 2026 | 12.05 | 12.05 | 11.75 | 12.05 | 12.05 | - | 2,464 |
| Feb 20, 2026 | 11.95 | 12.21 | 11.80 | 12.05 | 12.05 | -0.74% | 15,361 |
| Feb 19, 2026 | 11.85 | 12.26 | 11.79 | 12.14 | 12.14 | -2.65% | 9,553 |
| Feb 18, 2026 | 11.48 | 12.47 | 11.48 | 12.47 | 12.47 | 2.97% | 1,465 |
| Feb 17, 2026 | 12.54 | 12.54 | 11.90 | 12.11 | 12.11 | 0.83% | 15,010 |
| Feb 13, 2026 | 12.01 | 12.01 | 11.67 | 12.01 | 12.01 | 0.25% | 1,738 |
| Feb 12, 2026 | 11.30 | 11.98 | 11.30 | 11.98 | 11.98 | 0.18% | 2,591 |
| Feb 11, 2026 | 11.50 | 12.25 | 11.40 | 11.96 | 11.96 | -1.99% | 2,099 |
| Feb 10, 2026 | 12.27 | 12.27 | 11.45 | 12.20 | 12.20 | -2.06% | 4,766 |
| Feb 9, 2026 | 12.85 | 12.85 | 11.77 | 12.46 | 12.46 | 0.23% | 7,509 |
| Feb 6, 2026 | 12.40 | 13.00 | 11.56 | 12.43 | 12.43 | 0.24% | 16,843 |
| Feb 5, 2026 | 9.32 | 13.30 | 8.93 | 12.40 | 12.40 | 1.72% | 813,810 |
| Feb 4, 2026 | 12.03 | 12.19 | 11.97 | 12.19 | 12.19 | 10.82% | 988 |
| Feb 3, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | -1.08% | 2,513 |
| Feb 2, 2026 | 11.25 | 11.50 | 10.43 | 11.12 | 11.12 | -1.24% | 1,788 |
| Jan 30, 2026 | 10.90 | 11.26 | 10.90 | 11.26 | 11.26 | 7.03% | 5,395 |
| Jan 29, 2026 | 10.25 | 10.52 | 9.89 | 10.52 | 10.52 | -0.57% | 1,753 |
| Jan 28, 2026 | 11.13 | 11.13 | 10.00 | 10.58 | 10.58 | 2.22% | 3,812 |
| Jan 27, 2026 | 10.45 | 10.45 | 10.00 | 10.35 | 10.35 | 3.29% | 927 |
| Jan 26, 2026 | 10.45 | 10.45 | 10.02 | 10.02 | 10.02 | -0.79% | 1,018 |
| Jan 23, 2026 | 10.25 | 10.25 | 9.60 | 10.10 | 10.10 | -2.42% | 1,186 |
| Jan 22, 2026 | 10.39 | 10.59 | 9.60 | 10.35 | 10.35 | -2.82% | 2,412 |
| Jan 21, 2026 | 10.09 | 10.68 | 10.00 | 10.65 | 10.65 | 0.76% | 2,618 |
| Jan 20, 2026 | 10.45 | 10.75 | 10.18 | 10.57 | 10.57 | -3.03% | 2,724 |
| Jan 16, 2026 | 9.03 | 11.00 | 8.30 | 10.90 | 10.90 | 21.11% | 25,112 |
| Jan 15, 2026 | 9.00 | 9.31 | 8.54 | 9.00 | 9.00 | 0.33% | 3,140 |
| Jan 14, 2026 | 8.50 | 9.05 | 8.50 | 8.97 | 8.97 | 3.70% | 3,868 |
| Jan 13, 2026 | 7.30 | 8.89 | 7.30 | 8.65 | 8.65 | 7.45% | 9,235 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | 0.14% | 1,964 |
| Jan 9, 2026 | 7.64 | 8.04 | 7.64 | 8.04 | 8.04 | 1.12% | 3,314 |
| Jan 7, 2026 | 7.86 | 7.95 | 7.83 | 7.95 | 7.95 | 1.53% | 1,355 |
| Jan 6, 2026 | 7.47 | 7.94 | 7.47 | 7.83 | 7.83 | 3.43% | 2,835 |
| Jan 5, 2026 | 7.42 | 7.64 | 7.40 | 7.57 | 7.57 | 0.13% | 4,910 |
| Jan 2, 2026 | 6.95 | 7.62 | 6.95 | 7.56 | 7.56 | 8.46% | 6,073 |
| Dec 31, 2025 | 6.85 | 6.97 | 6.70 | 6.97 | 6.97 | 0.09% | 3,999 |
| Dec 30, 2025 | 6.81 | 6.96 | 6.81 | 6.96 | 6.96 | -2.46% | 1,297 |
| Dec 29, 2025 | 6.50 | 7.26 | 6.50 | 7.14 | 7.14 | 0.71% | 3,869 |
| Dec 26, 2025 | 7.30 | 7.32 | 7.09 | 7.09 | 7.09 | -2.48% | 6,220 |
| Dec 24, 2025 | 7.42 | 7.70 | 7.27 | 7.27 | 7.27 | -6.31% | 8,724 |
| Dec 23, 2025 | 8.03 | 8.48 | 7.55 | 7.76 | 7.76 | -12.43% | 8,863 |
| Dec 22, 2025 | 9.97 | 9.97 | 8.80 | 8.86 | 8.86 | -10.58% | 13,162 |
| Dec 19, 2025 | 10.60 | 11.65 | 9.59 | 9.91 | 9.91 | -9.76% | 30,164 |
| Dec 18, 2025 | 11.33 | 11.85 | 9.50 | 10.98 | 10.98 | -8.49% | 33,772 |
| Dec 17, 2025 | 14.20 | 15.74 | 10.14 | 12.00 | 12.00 | -21.77% | 82,780 |
| Dec 16, 2025 | 14.18 | 15.88 | 13.57 | 15.34 | 15.34 | 4.92% | 7,675 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.50 | 14.62 | 14.62 | -1.22% | 2,189 |
| Dec 12, 2025 | 15.90 | 15.90 | 14.43 | 14.80 | 14.80 | -9.16% | 4,035 |
| Dec 11, 2025 | 15.50 | 16.80 | 15.50 | 16.29 | 16.29 | -4.00% | 13,761 |
| Dec 10, 2025 | 16.12 | 18.00 | 16.00 | 16.97 | 16.97 | -1.86% | 11,468 |
| Dec 9, 2025 | 16.05 | 17.30 | 15.00 | 17.29 | 17.29 | -1.97% | 36,410 |
| Dec 8, 2025 | 18.00 | 18.00 | 16.20 | 17.64 | 17.64 | -1.19% | 6,779 |
| Dec 5, 2025 | 17.25 | 18.00 | 17.05 | 17.85 | 17.85 | 3.48% | 10,939 |
| Dec 4, 2025 | 17.04 | 17.25 | 16.98 | 17.25 | 17.25 | 1.59% | 613 |
| Dec 3, 2025 | 17.19 | 17.20 | 16.98 | 16.98 | 16.98 | -0.34% | 2,923 |
| Dec 2, 2025 | 17.50 | 17.50 | 16.35 | 17.04 | 17.04 | -0.67% | 5,492 |
| Dec 1, 2025 | 16.90 | 17.15 | 16.75 | 17.15 | 17.15 | -0.45% | 860 |
| Nov 28, 2025 | 17.50 | 17.50 | 16.51 | 17.23 | 17.23 | -0.98% | 1,237 |
| Nov 26, 2025 | 16.26 | 17.40 | 16.26 | 17.40 | 17.40 | 0.64% | 2,039 |
| Nov 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 4.92% | 203 |
| Nov 24, 2025 | 18.10 | 18.10 | 16.30 | 16.48 | 16.48 | -0.18% | 3,139 |
| Nov 21, 2025 | 16.20 | 17.41 | 15.75 | 16.51 | 16.51 | -3.93% | 31,790 |
| Nov 20, 2025 | 17.87 | 18.58 | 16.50 | 17.19 | 17.19 | -5.58% | 27,138 |
| Nov 19, 2025 | 18.21 | 18.21 | 17.82 | 18.20 | 18.20 | -3.29% | 1,042 |
| Nov 18, 2025 | 17.00 | 18.82 | 17.00 | 18.82 | 18.82 | 2.79% | 1,444 |
| Nov 17, 2025 | 17.07 | 18.31 | 17.07 | 18.31 | 18.31 | - | 427 |
| Nov 14, 2025 | 17.95 | 18.72 | 17.70 | 18.31 | 18.31 | -0.65% | 6,497 |
| Nov 13, 2025 | 18.35 | 18.95 | 18.29 | 18.43 | 18.43 | 0.16% | 3,958 |
| Nov 12, 2025 | 18.41 | 18.42 | 18.40 | 18.40 | 18.40 | -0.07% | 1,423 |
| Nov 11, 2025 | 18.50 | 18.99 | 17.99 | 18.41 | 18.41 | -0.48% | 3,775 |
| Nov 10, 2025 | 19.66 | 19.66 | 17.57 | 18.50 | 18.50 | 1.68% | 10,978 |
| Nov 7, 2025 | 17.07 | 18.52 | 17.07 | 18.19 | 18.19 | -1.97% | 1,309 |
| Nov 6, 2025 | 19.00 | 19.99 | 17.94 | 18.56 | 18.56 | 1.70% | 6,895 |
| Nov 5, 2025 | 16.65 | 19.00 | 16.50 | 18.25 | 18.25 | 1.45% | 8,334 |
| Nov 4, 2025 | 16.95 | 17.99 | 16.95 | 17.99 | 17.99 | 1.30% | 3,738 |
| Nov 3, 2025 | 17.42 | 18.00 | 16.74 | 17.76 | 17.76 | 9.27% | 28,411 |
| Oct 31, 2025 | 15.13 | 16.25 | 15.13 | 16.25 | 16.25 | 7.15% | 8,807 |
| Oct 30, 2025 | 15.39 | 15.60 | 14.55 | 15.17 | 15.17 | -1.38% | 9,271 |
| Oct 29, 2025 | 14.65 | 15.38 | 14.36 | 15.38 | 15.38 | -1.08% | 20,674 |
| Oct 28, 2025 | 15.38 | 15.55 | 14.50 | 15.55 | 15.55 | 0.93% | 12,937 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.41 | 15.41 | 15.41 | -0.27% | 820 |
| Oct 24, 2025 | 15.49 | 15.99 | 14.77 | 15.45 | 15.45 | 1.58% | 16,330 |
| Oct 23, 2025 | 15.66 | 15.66 | 14.65 | 15.21 | 15.21 | 3.60% | 18,663 |
| Oct 22, 2025 | 15.64 | 16.56 | 14.50 | 14.68 | 14.68 | -11.30% | 14,572 |
| Oct 21, 2025 | 16.16 | 16.98 | 16.12 | 16.55 | 16.55 | -3.22% | 4,064 |
| Oct 20, 2025 | 15.76 | 17.10 | 15.76 | 17.10 | 17.10 | 5.56% | 20,465 |
| Oct 17, 2025 | 14.50 | 16.27 | 14.50 | 16.20 | 16.20 | -2.70% | 10,333 |
| Oct 16, 2025 | 18.00 | 18.00 | 14.60 | 16.65 | 16.65 | -1.83% | 19,834 |
| Oct 15, 2025 | 16.87 | 18.00 | 16.05 | 16.96 | 16.96 | 4.37% | 23,420 |
| Oct 14, 2025 | 14.42 | 16.90 | 14.23 | 16.25 | 16.25 | 10.24% | 28,370 |
| Oct 13, 2025 | 14.98 | 14.98 | 14.28 | 14.74 | 14.74 | 1.66% | 15,064 |
| Oct 10, 2025 | 15.07 | 15.40 | 14.20 | 14.50 | 14.50 | -3.53% | 10,616 |
| Oct 9, 2025 | 14.70 | 15.41 | 14.22 | 15.03 | 15.03 | 0.27% | 15,171 |
| Oct 8, 2025 | 12.90 | 15.04 | 12.90 | 14.99 | 14.99 | 11.95% | 25,955 |