Token Cat Limited - American Depositary Shares (TC)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	14.59	14.59	12.26	12.68	21,676	12.68
8/29/2025	12.49	14.35	12.01	13.13	65,033	13.13
8/28/2025	0.64	0.64	0.59	0.62	143,091	12.30
8/27/2025	0.52	0.69	0.51	0.62	577,312	12.34
8/26/2025	0.58	0.58	0.47	0.53	175,671	10.58
8/25/2025	0.58	0.58	0.54	0.55	32,759	11.04
8/22/2025	0.56	0.58	0.56	0.56	6,164	11.22
8/21/2025	0.56	0.58	0.53	0.55	146,232	11.00
8/20/2025	0.61	0.61	0.58	0.58	23,717	11.63
8/19/2025	0.60	0.61	0.56	0.60	21,939	12.10
8/18/2025	0.59	0.60	0.58	0.59	17,149	11.90
8/15/2025	0.59	0.62	0.58	0.58	23,281	11.60
8/14/2025	0.58	0.63	0.52	0.60	42,354	11.98
8/13/2025	0.68	0.70	0.59	0.62	179,784	12.41
8/12/2025	0.64	0.80	0.61	0.71	436,757	14.20
8/11/2025	0.63	0.89	0.55	0.73	7,558,148	14.60
8/08/2025	0.59	0.61	0.58	0.60	10,853	12.00
8/07/2025	0.60	0.63	0.60	0.62	21,982	12.40
8/06/2025	0.63	0.64	0.62	0.62	50,017	12.45
8/05/2025	0.66	0.66	0.62	0.63	27,088	12.60
8/04/2025	0.68	0.68	0.65	0.65	23,853	13.08
8/01/2025	0.68	0.68	0.65	0.65	41,714	13.00
7/31/2025	0.70	0.70	0.67	0.68	29,372	13.60
7/30/2025	0.71	0.71	0.68	0.68	33,315	13.62
7/29/2025	0.70	0.71	0.69	0.70	35,318	14.00
7/28/2025	0.76	0.76	0.70	0.73	47,805	14.50
7/25/2025	0.76	0.77	0.74	0.74	23,728	14.80
7/24/2025	0.77	0.78	0.74	0.75	48,712	15.00
7/23/2025	0.79	0.79	0.74	0.77	19,038	15.34
7/22/2025	0.78	0.78	0.74	0.75	43,625	15.02
7/21/2025	0.79	0.80	0.77	0.77	55,793	15.43
7/18/2025	0.77	0.81	0.77	0.77	37,740	15.40
7/17/2025	0.77	0.80	0.77	0.79	41,527	15.70
7/16/2025	0.78	0.80	0.78	0.78	23,518	15.60
7/15/2025	0.80	0.81	0.76	0.80	80,199	16.00
7/14/2025	0.80	0.83	0.79	0.81	39,147	16.28
7/11/2025	0.79	0.80	0.78	0.80	63,089	16.00
7/10/2025	0.79	0.79	0.76	0.79	46,628	15.70
7/09/2025	0.80	0.80	0.76	0.77	16,388	15.40
7/08/2025	0.80	0.80	0.76	0.76	54,920	15.11
7/07/2025	0.79	0.79	0.76	0.79	37,206	15.76
7/03/2025	0.77	0.80	0.77	0.77	10,676	15.40
7/02/2025	0.78	0.80	0.76	0.77	25,495	15.40
7/01/2025	0.77	0.81	0.75	0.80	73,833	16.00
6/30/2025	0.80	0.81	0.78	0.78	44,884	15.60
6/27/2025	0.80	0.80	0.78	0.79	60,627	15.77
6/26/2025	0.82	0.83	0.75	0.78	73,798	15.64
6/25/2025	0.83	0.86	0.80	0.82	102,299	16.40
6/24/2025	0.80	0.89	0.80	0.82	339,413	16.30
6/23/2025	0.82	0.83	0.78	0.80	128,778	15.96
6/20/2025	0.79	0.90	0.79	0.84	803,559	16.90
6/18/2025	0.82	0.84	0.77	0.79	96,594	15.80
6/17/2025	0.87	0.87	0.81	0.81	80,700	16.20
6/16/2025	0.80	0.87	0.75	0.81	162,676	16.10
6/13/2025	0.78	0.87	0.78	0.80	60,211	16.02
6/12/2025	0.82	0.88	0.79	0.83	106,872	16.61
6/11/2025	0.87	0.95	0.85	0.87	292,255	17.50
6/10/2025	0.92	0.94	0.89	0.90	228,264	18.00
6/09/2025	0.90	0.94	0.88	0.91	472,089	18.20
6/06/2025	0.81	0.86	0.76	0.85	359,596	17.00
6/05/2025	0.80	0.86	0.80	0.80	308,140	16.05
6/04/2025	0.80	0.85	0.77	0.79	194,789	15.83
6/03/2025	0.74	0.86	0.74	0.79	482,611	15.84