Skip to main content
Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
17.85
+0.60 (3.48%)
At close: Dec 5, 2025, 4:00 PM EST
18.98
+1.13 (6.33%)
After-hours: Dec 5, 2025, 7:13 PM EST

Token Cat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2518.0017.0517.8517.853.48%10,939
Dec 4, 202517.0417.2516.9817.2517.251.59%613
Dec 3, 202517.1917.2016.9816.9816.98-0.34%2,923
Dec 2, 202517.5017.5016.3517.0417.04-0.67%5,492
Dec 1, 202516.9017.1516.7517.1517.15-0.45%860
Nov 28, 202517.5017.5016.5117.2317.23-0.98%1,237
Nov 26, 202516.2617.4016.2617.4017.400.64%2,039
Nov 25, 202517.2917.2917.2917.2917.294.92%203
Nov 24, 202518.1018.1016.3016.4816.48-0.18%3,139
Nov 21, 202516.2017.4115.7516.5116.51-3.93%31,790
Nov 20, 202517.8718.5816.5017.1917.19-5.58%27,138
Nov 19, 202518.2118.2117.8218.2018.20-3.29%1,042
Nov 18, 202517.0018.8217.0018.8218.822.79%1,444
Nov 17, 202517.0718.3117.0718.3118.31-427
Nov 14, 202517.9518.7217.7018.3118.31-0.65%6,497
Nov 13, 202518.3518.9518.2918.4318.430.16%3,958
Nov 12, 202518.4118.4218.4018.4018.40-0.07%1,423
Nov 11, 202518.5018.9917.9918.4118.41-0.48%3,775
Nov 10, 202519.6619.6617.5718.5018.501.68%10,978
Nov 7, 202517.0718.5217.0718.1918.19-1.97%1,309
Nov 6, 202519.0019.9917.9418.5618.561.70%6,895
Nov 5, 202516.6519.0016.5018.2518.251.45%8,334
Nov 4, 202516.9517.9916.9517.9917.991.30%3,738
Nov 3, 202517.4218.0016.7417.7617.769.27%28,411
Oct 31, 202515.1316.2515.1316.2516.257.15%8,807
Oct 30, 202515.3915.6014.5515.1715.17-1.38%9,271
Oct 29, 202514.6515.3814.3615.3815.38-1.08%20,674
Oct 28, 202515.3815.5514.5015.5515.550.93%12,937
Oct 27, 202516.0016.0015.4115.4115.41-0.27%820
Oct 24, 202515.4915.9914.7715.4515.451.58%16,330
Oct 23, 202515.6615.6614.6515.2115.213.60%18,663
Oct 22, 202515.6416.5614.5014.6814.68-11.30%14,572
Oct 21, 202516.1616.9816.1216.5516.55-3.22%4,064
Oct 20, 202515.7617.1015.7617.1017.105.56%20,465
Oct 17, 202514.5016.2714.5016.2016.20-2.70%10,333
Oct 16, 202518.0018.0014.6016.6516.65-1.83%19,834
Oct 15, 202516.8718.0016.0516.9616.964.37%23,420
Oct 14, 202514.4216.9014.2316.2516.2510.24%28,370
Oct 13, 202514.9814.9814.2814.7414.741.66%15,064
Oct 10, 202515.0715.4014.2014.5014.50-3.53%10,616
Oct 9, 202514.7015.4114.2215.0315.030.27%15,171
Oct 8, 202512.9015.0412.9014.9914.9911.95%25,955
Oct 7, 202513.4513.8212.9513.3913.39-0.45%6,526
Oct 6, 202513.4013.8113.1513.4513.450.45%40,031
Oct 3, 202513.0214.1312.9313.3913.39-2.41%4,905
Oct 2, 202513.0114.1012.7213.7213.720.46%9,732
Oct 1, 202512.8013.8912.8013.6613.66-1.55%8,004
Sep 30, 202513.8214.0012.7113.8713.87-2.93%3,324
Sep 29, 202512.7014.2912.7014.2914.296.25%30,561
Sep 26, 202513.5013.5012.6013.4513.452.01%10,588
Sep 25, 202512.9913.7012.8013.1913.19-3.72%11,694
Sep 24, 202514.6614.6613.0413.7013.70-2.69%9,785
Sep 23, 202513.7014.6013.2114.0714.07-1.72%12,512
Sep 22, 202513.7714.5613.7414.3214.32-1.58%12,921
Sep 19, 202513.8915.4513.7114.5514.55-0.34%13,393
Sep 18, 202513.6915.1013.5714.6014.60-2.48%30,092
Sep 17, 202514.3115.5013.7514.9714.971.18%33,781
Sep 16, 202514.4414.9913.2014.8014.805.69%16,094
Sep 15, 202515.2315.2313.0014.0014.00-10.35%40,782
Sep 12, 202517.5418.0014.7015.6215.62-15.58%65,460
Sep 11, 202518.4122.4615.5018.5018.509.02%119,349
Sep 10, 202513.0818.0013.0116.9716.9735.76%149,645
Sep 9, 202512.0012.5912.0012.5012.504.34%13,678
Sep 8, 202512.3912.3911.5311.9811.980.13%16,966
Sep 5, 202511.7611.9711.7611.9711.97-3.74%2,387
Sep 4, 202512.8513.0112.3812.4312.43-1.66%8,092
Sep 3, 202513.2113.2512.0012.6412.64-0.29%23,602
Sep 2, 202514.5914.5912.2612.6812.68-3.45%21,709
Aug 29, 202512.4914.3512.0113.1313.136.73%65,033
Aug 28, 202512.8012.8011.8612.3012.30-0.32%7,158
Aug 27, 202510.4013.8010.1812.3412.3416.70%28,893
Aug 26, 202511.5211.529.5010.5810.58-4.24%8,788
Aug 25, 202511.5211.5210.8011.0411.04-1.60%1,638
Aug 22, 202511.1211.5311.1211.2211.222.04%308
Aug 21, 202511.2111.6610.6111.0011.00-5.42%7,311
Aug 20, 202512.2012.2011.6311.6311.63-3.88%1,185
Aug 19, 202512.0912.2011.2012.1012.101.68%1,096
Aug 18, 202511.8012.0011.6011.9011.902.59%857
Aug 15, 202511.8512.4011.6011.6011.60-3.17%1,164
Aug 14, 202511.6012.5010.4011.9811.98-3.46%2,117
Aug 13, 202513.6713.9111.8912.4112.41-12.62%9,007
Aug 12, 202512.7616.0012.2014.2014.20-2.73%21,938
Aug 11, 202512.6017.8011.0014.6014.6021.65%378,279
Aug 8, 202511.8012.2011.6012.0012.00-3.21%542
Aug 7, 202512.1012.6012.0012.4012.40-0.42%1,099
Aug 6, 202512.6012.8812.4012.4512.45-1.17%2,610
Aug 5, 202513.2013.2012.4212.6012.60-3.68%1,354
Aug 4, 202513.5813.6013.0013.0813.080.62%1,192
Aug 1, 202513.6013.6012.9013.0013.00-4.40%2,085
Jul 31, 202514.0014.0013.4513.6013.60-0.15%1,468
Jul 30, 202514.2014.2013.6013.6213.62-2.71%1,665
Jul 29, 202514.0014.1713.8014.0014.00-3.47%1,765
Jul 28, 202515.2015.2014.0614.5014.50-2.00%2,390
Jul 25, 202515.2015.3014.8014.8014.80-1.33%1,186
Jul 24, 202515.3415.6714.8015.0015.00-2.24%2,435
Jul 23, 202515.8015.8014.8415.3415.342.16%951
Jul 22, 202515.6015.6014.9015.0215.02-2.63%2,181
Jul 21, 202515.8015.9015.4015.4315.430.17%2,789
Jul 18, 202515.4016.2015.4015.4015.40-1.91%1,887
Jul 17, 202515.4016.0015.4015.7015.700.64%2,076