Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Token Cat Ltd. (TC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.78 0.78 0.78 0.77 5,065
17th Jul 2025 (Thu) 0.77 0.80 0.77 0.785 5,186
16th Jul 2025 (Wed) 0.7803 0.7803 0.78 0.78 234
15th Jul 2025 (Tue) 0.7803 0.80 0.7611 0.7998 10,622
14th Jul 2025 (Mon) 0.7999 0.83 0.795 0.814 13,035
11th Jul 2025 (Fri) 0.7847 0.7999 0.7847 0.7999 3,848
10th Jul 2025 (Thu) 0.7603 0.7835 0.76 0.785 6,702
9th Jul 2025 (Wed) 0.78 0.787 0.7603 0.77 7,305
8th Jul 2025 (Tue) 0.799 0.799 0.7555 0.7555 11,479
7th Jul 2025 (Mon) 0.7711 0.788 0.761 0.788 2,460
4th Jul 2025 (Fri) 0.77 0.78 0.77 0.7701 1,056
3rd Jul 2025 (Thu) 0.77 0.78 0.77 0.7701 1,056
2nd Jul 2025 (Wed) 0.7776 0.7802 0.77 0.7701 1,200
1st Jul 2025 (Tue) 0.75 0.809 0.75 0.80 6,959
30th Jun 2025 (Mon) 0.79 0.809 0.78 0.78 771
27th Jun 2025 (Fri) 0.79 0.79 0.7783 0.7886 17,724
26th Jun 2025 (Thu) 0.82 0.82 0.7601 0.782 15,891
25th Jun 2025 (Wed) 0.8151 0.86 0.81 0.82 14,604
24th Jun 2025 (Tue) 0.839 0.89 0.81 0.8151 61,941
23rd Jun 2025 (Mon) 0.8101 0.82 0.7871 0.7979 14,739
20th Jun 2025 (Fri) 0.79 0.90 0.79 0.845 97,192
19th Jun 2025 (Thu) 0.84 0.84 0.77 0.79 26,207
18th Jun 2025 (Wed) 0.84 0.84 0.77 0.79 26,207
17th Jun 2025 (Tue) 0.84 0.864 0.8101 0.8102 12,200
16th Jun 2025 (Mon) 0.825 0.87 0.76 0.805 19,083
13th Jun 2025 (Fri) 0.7811 0.8375 0.78 0.8011 6,604
12th Jun 2025 (Thu) 0.8203 0.85 0.80 0.8305 19,843
11th Jun 2025 (Wed) 0.85 0.9494 0.85 0.8749 52,294
10th Jun 2025 (Tue) 0.935 0.935 0.89 0.9001 33,822
9th Jun 2025 (Mon) 0.91 0.9393 0.8799 0.91 114,200
6th Jun 2025 (Fri) 0.8146 0.859 0.76 0.85 111,428
5th Jun 2025 (Thu) 0.81 0.855 0.8024 0.8025 57,141
4th Jun 2025 (Wed) 0.79 0.84 0.77 0.7916 22,932
3rd Jun 2025 (Tue) 0.7411 0.8585 0.74 0.792 97,340
2nd Jun 2025 (Mon) 0.7501 0.7895 0.7501 0.764 2,503
30th May 2025 (Fri) 0.7869 0.7869 0.75 0.76 1,927
29th May 2025 (Thu) 0.81 0.81 0.78 0.79 5,694
28th May 2025 (Wed) 0.73 0.86 0.73 0.81 102,269
27th May 2025 (Tue) 0.7417 0.76 0.7417 0.755 9,582
26th May 2025 (Mon) 0.789 0.789 0.789 0.789 0
24th May 2025 (Sat) 0.76 0.85 0.76 0.789 117,112
23rd May 2025 (Fri) 0.76 0.85 0.76 0.775 117,112
22nd May 2025 (Thu) 0.74 0.76 0.74 0.76 10,791
21st May 2025 (Wed) 0.7401 0.82 0.7401 0.78 46,709
20th May 2025 (Tue) 0.767 0.90 0.75 0.82 105,340
19th May 2025 (Mon) 0.7148 0.80 0.7133 0.78 95,494
FTSE 100 Latest
Value8,992.12
Change19.48