TCTM Kids IT Education Inc.
TCTMNASDAQConsumer Defensive
$0.49
+$0.06(+14.14%)
Market Cap$4920459
P/E Ratio—
52W High$2.73
52W Low$0.175
TCTM Kids IT Education Inc.（TCTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tctm · 日线历史（复权）· FMP · 截至 2025年5月1日
5-Year High5Y
$18.20
Jun 11, 2021
-97.3% from here
5-Year Low5Y
$0.1750
Jan 30, 2025
+182.8% from low
IPO Priceadj.
$45.30
Apr 3, 2014
-98.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$18.05
Jun 9, 2021
-97.3% in 5Y
10 Years Ago
$52.35
Jun 9, 2016
-99.1% in 10Y
Historical Price Data · TCTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | $0.50 | $0.50 | $0.45 | $0.49 | $0.49 | 63K | -1.16% |
| Apr 30, 2025 | $0.47 | $0.50 | $0.42 | $0.46 | $0.46 | 46K | -1.78% |
| Apr 29, 2025 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 67K | -10.98% |
| Apr 28, 2025 | $0.44 | $0.49 | $0.44 | $0.47 | $0.47 | 10K | +6.24% |
| Apr 25, 2025 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 46K | +5.63% |
| Apr 24, 2025 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 51K | -3.12% |
| Apr 23, 2025 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 34K | +3.77% |
| Apr 22, 2025 | $0.47 | $0.49 | $0.44 | $0.47 | $0.47 | 53K | +1.76% |
| Apr 21, 2025 | $0.48 | $0.51 | $0.46 | $0.49 | $0.49 | 192K | +1.04% |
| Apr 17, 2025 | $0.48 | $0.49 | $0.37 | $0.48 | $0.48 | 203K | +0.44% |
| Apr 16, 2025 | $0.51 | $0.52 | $0.42 | $0.47 | $0.47 | 180K | -8.26% |
| Apr 15, 2025 | $0.45 | $0.53 | $0.45 | $0.51 | $0.51 | 191K | +13.51% |
| Apr 14, 2025 | $0.42 | $0.49 | $0.42 | $0.48 | $0.48 | 339K | +13.24% |
| Apr 11, 2025 | $0.41 | $0.45 | $0.39 | $0.42 | $0.42 | 228K | +2.93% |
| Apr 10, 2025 | $0.39 | $0.42 | $0.37 | $0.40 | $0.40 | 303K | +2.59% |
| Apr 9, 2025 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 223K | +2.63% |
| Apr 8, 2025 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 297K | +1.72% |
| Apr 7, 2025 | $0.28 | $0.42 | $0.27 | $0.41 | $0.41 | 1.5M | +45.36% |
| Apr 4, 2025 | $0.44 | $0.50 | $0.42 | $0.50 | $0.50 | 3.4M | +12.50% |
| Apr 3, 2025 | $0.48 | $0.51 | $0.42 | $0.43 | $0.43 | 873K | -9.58% |
Showing 1–20 of 976 records
Annual Stock Price Performance · TCTM
Jan 1 → Dec 31 · 5 years2025-29.4%$0.70 → $0.49
-29.4%
2024-27.9%$1.00 → $0.72
-27.9%
2023-77.0%$4.56 → $1.05
-77.0%
2022+168.4%$1.74 → $4.67
+168.4%
2021-89.8%$18.00 → $1.84
-89.8%
Best Year2022 · +168.4%
Worst Year2021 · -89.8%
Positive Years1 / 5
Avg Annual Return-11.1%
5Y Total Return-97.3%
5Y CAGR~-51.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in TCTM?
If you invested $1,000 in TCTM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9
Total Return-99.1%
CAGR~-37.3% / yr
Profit$-991
Based on Jun 9, 2016 · $52.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TCTM Kids IT Education Inc.（TCTM）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TCTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TCTM 历史股价FMP 日线复权 OHLCV