Token Cat Stock Price History
NASDAQ: TCConsumer DiscretionaryBusiness ServicesUSD
1.55+0.01 (+0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TC price history at a glance
The price history for Token Cat (TC) on this page begins on November 19, 2018, when the stock closed at $9,192.00; it most recently closed at $1.55 on October 5, 2026. The highest price in this record is $9,516.00, reached on November 19, 2018; the latest close is 100.0% below that peak. Across the 7 complete calendar years in the table, TC finished higher in 0 and lower in 7. Its best year was 2021 (-15.5%) and its worst was 2019 (-77.0%).
Over roughly 8 years the share price changed -100.0%, a -66.8% compound annual price return (excluding dividends). In the last 12 months alone, TC has lost 89.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $9,516.00
- Date of high
- Nov 19, 2018
- Low since 2018
- $1.49
- Date of low
- Jun 29, 2026
- 52-week high
- $19.99
- 52-week low
- $1.49
- IPO year
- 2018
- Last close
- $1.55
TC returns
1 week
-8.28%
1 month
-20.51%
3 months
-29.86%
6 months
-84.98%
Year to date
-77.76%
1 year
-89.69%
3 years
-99.04%
5 years
-99.78%
TC price return, excluding dividends.
TC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.55 | -79.50% |
| 2025 | 7.56 | -66.25% |
| 2024 | 22.40 | -62.67% |
| 2023 | 60.00 | -76.19% |
| 2022 | 252.00 | -70.32% |
| 2021 | 849.00 | -15.52% |
| 2020 | 1,005.00 | -44.90% |
| 2019 | 1,824.00 | -77.00% |
| 2018* | 7,932.00 | -13.71% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.66 | 1.66 | 1.55 | 1.55 | 0.00% | |
| 1.56 | 1.58 | 1.50 | 1.55 | -1.90% | |
| 1.61 | 1.61 | 1.57 | 1.58 | -2.47% | |
| 1.66 | 1.66 | 1.50 | 1.62 | -1.22% | |
| 1.67 | 1.69 | 1.64 | 1.64 | -2.96% | |
| 1.71 | 1.71 | 1.67 | 1.69 | +1.20% | |
| 1.73 | 1.73 | 1.64 | 1.67 | -1.76% | |
| 1.75 | 1.75 | 1.70 | 1.70 | -0.58% | |
| 1.83 | 1.85 | 1.71 | 1.71 | -7.57% | |
| 1.89 | 1.90 | 1.83 | 1.85 | -1.07% | |
| 1.90 | 1.99 | 1.87 | 1.87 | -1.58% | |
| 1.93 | 1.93 | 1.89 | 1.90 | -2.06% | |
| 1.85 | 2.00 | 1.85 | 1.94 | +4.86% | |
| 1.91 | 1.92 | 1.85 | 1.85 | -3.65% | |
| 1.96 | 1.99 | 1.89 | 1.92 | -1.03% | |
| 1.99 | 2.00 | 1.92 | 1.94 | -2.02% | |
| 1.94 | 2.01 | 1.91 | 1.98 | -0.50% | |
| 1.99 | 1.99 | 1.91 | 1.99 | +2.05% | |
| 1.95 | 2.00 | 1.94 | 1.95 | -0.51% | |
| 1.92 | 2.00 | 1.90 | 1.96 | +0.51% | |
| 1.91 | 1.98 | 1.91 | 1.95 | -1.52% | |
| 1.90 | 2.03 | 1.90 | 1.98 | +1.54% | |
| 2.01 | 2.01 | 1.92 | 1.95 | -0.51% | |
| 1.93 | 2.01 | 1.93 | 1.96 | -0.51% | |
| 1.90 | 1.98 | 1.86 | 1.97 | +3.68% | |
| 2.00 | 2.09 | 1.87 | 1.90 | -5.47% | |
| 1.97 | 2.07 | 1.97 | 2.01 | 0.00% | |
| 2.00 | 2.11 | 1.98 | 2.01 | +2.03% | |
| 2.09 | 2.15 | 1.83 | 1.97 | -5.74% | |
| 1.93 | 2.17 | 1.92 | 2.09 | +8.29% | |
| 2.01 | 2.08 | 1.93 | 1.93 | -5.39% | |
| 2.00 | 2.08 | 1.98 | 2.04 | +4.62% | |
| 2.10 | 2.20 | 1.95 | 1.95 | -8.88% | |
| 2.13 | 2.17 | 2.07 | 2.14 | +3.38% | |
| 2.11 | 2.25 | 2.07 | 2.07 | -3.72% | |
| 2.03 | 2.20 | 2.03 | 2.15 | +3.37% | |
| 2.13 | 2.13 | 1.90 | 2.08 | -1.89% | |
| 2.23 | 2.32 | 2.06 | 2.12 | -7.02% | |
| 2.18 | 2.33 | 2.14 | 2.28 | +5.07% | |
| 2.14 | 2.17 | 1.96 | 2.17 | +3.83% | |
| 2.27 | 2.27 | 2.00 | 2.09 | -9.91% | |
| 2.16 | 2.69 | 2.13 | 2.32 | +15.42% | |
| 1.87 | 2.11 | 1.87 | 2.01 | +7.49% | |
| 1.87 | 1.93 | 1.82 | 1.87 | -2.09% | |
| 1.96 | 2.00 | 1.82 | 1.91 | -2.55% | |
| 1.94 | 2.04 | 1.92 | 1.96 | -4.39% | |
| 1.97 | 2.25 | 1.91 | 2.05 | +5.67% | |
| 1.92 | 2.01 | 1.92 | 1.94 | -1.02% | |
| 1.97 | 2.50 | 1.89 | 1.96 | 0.00% | |
| 2.15 | 2.18 | 1.96 | 1.96 | -7.11% | |
| 2.14 | 2.23 | 2.10 | 2.11 | -4.09% | |
| 2.32 | 2.36 | 2.05 | 2.20 | -4.76% | |
| 2.30 | 2.61 | 2.20 | 2.31 | +4.05% | |
| 2.20 | 2.27 | 2.02 | 2.22 | -3.48% | |
| 1.92 | 3.61 | 1.85 | 2.30 | +22.34% | |
| 1.88 | 1.93 | 1.80 | 1.88 | -6.47% | |
| 1.71 | 2.53 | 1.66 | 2.01 | +16.86% | |
| 1.68 | 1.92 | 1.63 | 1.72 | +10.97% | |
| 1.74 | 1.83 | 1.55 | 1.55 | -17.99% | |
| 1.88 | 2.01 | 1.82 | 1.89 | -4.06% | |
| 2.13 | 2.13 | 1.95 | 1.97 | -7.51% | |
| 2.13 | 2.13 | 1.93 | 2.13 | -1.84% | |
| 2.16 | 2.40 | 2.10 | 2.17 | -1.36% | |
| 2.24 | 2.30 | 2.04 | 2.20 | -0.45% | |
| 2.36 | 2.42 | 2.20 | 2.21 | -7.92% | |
| 2.40 | 2.40 | 2.21 | 2.40 | -3.23% | |
| 2.62 | 2.92 | 2.21 | 2.48 | +20.98% | |
| 2.03 | 2.50 | 2.03 | 2.05 | -12.02% | |
| 2.59 | 2.71 | 2.21 | 2.33 | -20.48% | |
| 3.50 | 3.50 | 2.73 | 2.93 | -38.96% | |
| 5.14 | 6.33 | 3.57 | 4.80 | +159.46% | |
| 8.20 | 8.61 | 1.49 | 1.85 | -76.90% | |
| 8.00 | 8.01 | 8.00 | 8.01 | +3.22% | |
| 7.71 | 8.00 | 7.40 | 7.76 | +3.47% | |
| 8.70 | 8.81 | 6.38 | 7.50 | -12.99% | |
| 8.60 | 9.00 | 8.45 | 8.62 | -3.36% | |
| 8.92 | 8.92 | 8.92 | 8.92 | -4.29% | |
| 8.56 | 9.32 | 8.55 | 9.32 | +3.56% | |
| 8.97 | 9.00 | 8.63 | 9.00 | -3.43% | |
| 9.32 | 9.32 | 9.32 | 9.32 | -0.21% | |
| 8.76 | 9.34 | 8.76 | 9.34 | -0.43% | |
| 9.10 | 9.58 | 8.71 | 9.38 | -1.26% | |
| 9.10 | 9.50 | 9.10 | 9.50 | -1.96% | |
| 8.86 | 9.69 | 8.86 | 9.69 | +3.86% | |
| 9.34 | 9.37 | 9.05 | 9.33 | -0.11% | |
| 8.65 | 9.35 | 8.65 | 9.34 | +8.35% | |
| 8.79 | 8.80 | 8.45 | 8.62 | -3.15% | |
| 8.60 | 8.90 | 8.60 | 8.90 | +1.71% | |
| 8.70 | 8.87 | 8.70 | 8.75 | -1.24% | |
| 8.86 | 8.86 | 8.86 | 8.86 | +0.57% | |
| 8.81 | 8.81 | 8.81 | 8.81 | 0.00% | |
| 8.80 | 8.81 | 8.61 | 8.81 | -0.34% | |
| 8.84 | 8.84 | 8.84 | 8.84 | -0.79% | |
| 8.91 | 8.91 | 8.91 | 8.91 | 0.00% | |
| 8.75 | 8.99 | 8.71 | 8.91 | -1.87% | |
| 8.74 | 9.08 | 8.74 | 9.08 | -2.16% | |
| 8.62 | 9.28 | 8.62 | 9.28 | 0.00% | |
| 9.28 | 9.28 | 9.28 | 9.28 | 0.00% | |
| 8.87 | 9.28 | 8.75 | 9.28 | -0.54% | |
| 8.75 | 9.33 | 8.75 | 9.33 | +0.43% | |
| 9.08 | 9.29 | 8.91 | 9.29 | +2.65% | |
| 9.15 | 9.15 | 8.95 | 9.05 | -2.69% | |
| 9.22 | 9.35 | 9.22 | 9.30 | -0.85% | |
| 9.72 | 9.72 | 9.16 | 9.38 | -6.57% | |
| 9.80 | 10.75 | 9.60 | 10.04 | +0.40% | |
| 10.11 | 10.30 | 9.80 | 10.00 | -3.19% | |
| 11.76 | 12.00 | 9.95 | 10.33 | +8.17% | |
| 9.33 | 10.50 | 9.33 | 9.55 | +3.24% | |
| 9.25 | 9.37 | 9.25 | 9.25 | -2.63% | |
| 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | |
| 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | |
| 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | |
| 9.85 | 9.95 | 9.55 | 9.55 | -1.85% | |
| 9.73 | 9.73 | 9.73 | 9.73 | 0.00% | |
| 9.73 | 9.73 | 9.73 | 9.73 | -1.92% | |
| 9.92 | 9.92 | 9.92 | 9.92 | 0.00% | |
| 9.92 | 9.92 | 9.92 | 9.92 | 0.00% | |
| 9.69 | 9.92 | 9.69 | 9.92 | -0.80% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.02 | 10.02 | 10.00 | 10.00 | -0.70% | |
| 10.10 | 10.31 | 10.07 | 10.07 | -1.47% | |
| 10.11 | 10.25 | 10.08 | 10.22 | -2.67% | |
| 10.16 | 10.50 | 10.15 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.12 | 10.50 | 10.12 | 10.50 | +1.74% | |
| 10.10 | 10.32 | 10.10 | 10.32 | -1.71% | |
| 10.15 | 10.50 | 10.15 | 10.50 | -0.10% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | +2.54% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.10 | 10.25 | 10.10 | 10.25 | -1.44% | |
| 11.20 | 11.20 | 10.07 | 10.40 | +2.36% | |
| 10.15 | 10.20 | 10.15 | 10.16 | -0.68% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.10 | 10.35 | 10.10 | 10.23 | -1.92% | |
| 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | |
| 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | |
| 10.43 | 10.52 | 10.10 | 10.43 | 0.00% | |
| 10.43 | 10.43 | 10.43 | 10.43 | +1.26% | |
| 10.12 | 10.30 | 10.12 | 10.30 | -0.58% | |
| 10.45 | 10.45 | 10.25 | 10.36 | -0.38% | |
| 10.47 | 10.55 | 10.25 | 10.40 | -0.29% | |
| 10.48 | 10.69 | 10.39 | 10.43 | -0.48% | |
| 10.50 | 10.50 | 10.37 | 10.48 | -0.85% | |
| 10.35 | 10.57 | 10.30 | 10.57 | -0.56% | |
| 10.30 | 10.65 | 10.20 | 10.63 | -2.66% | |
| 10.26 | 10.98 | 10.26 | 10.92 | -1.18% | |
| 10.53 | 11.05 | 10.53 | 11.05 | +1.19% | |
| 10.25 | 11.32 | 10.20 | 10.92 | -0.73% | |
| 10.26 | 11.76 | 10.26 | 11.00 | +0.09% | |
| 11.29 | 11.99 | 10.99 | 10.99 | -0.18% | |
| 10.60 | 11.01 | 10.59 | 11.01 | -0.90% | |
| 10.72 | 11.11 | 10.39 | 11.11 | -1.07% | |
| 12.99 | 13.00 | 10.96 | 11.23 | -8.40% | |
| 12.26 | 12.26 | 12.26 | 12.26 | 0.00% | |
| 12.10 | 12.32 | 11.95 | 12.26 | +1.74% | |
| 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | |
| 12.05 | 12.05 | 11.75 | 12.05 | 0.00% | |
| 11.95 | 12.21 | 11.80 | 12.05 | -0.74% | |
| 11.85 | 12.26 | 11.79 | 12.14 | -2.65% | |
| 11.48 | 12.47 | 11.48 | 12.47 | +2.97% | |
| 12.54 | 12.54 | 11.90 | 12.11 | +0.83% | |
| 12.01 | 12.01 | 11.67 | 12.01 | +0.25% | |
| 11.30 | 11.98 | 11.30 | 11.98 | +0.17% | |
| 11.50 | 12.25 | 11.40 | 11.96 | -1.97% | |
| 12.27 | 12.27 | 11.45 | 12.20 | -2.09% | |
| 12.85 | 12.85 | 11.77 | 12.46 | +0.24% | |
| 12.40 | 13.00 | 11.56 | 12.43 | +0.24% | |
| 9.32 | 13.30 | 8.93 | 12.40 | +1.72% | |
| 12.03 | 12.19 | 11.97 | 12.19 | +10.82% | |
| 10.40 | 11.00 | 10.40 | 11.00 | -1.08% | |
| 11.25 | 11.50 | 10.43 | 11.12 | -1.24% | |
| 10.90 | 11.26 | 10.90 | 11.26 | +7.03% | |
| 10.25 | 10.52 | 9.89 | 10.52 | -0.57% | |
| 11.13 | 11.13 | 10.00 | 10.58 | +2.22% | |
| 10.45 | 10.45 | 10.00 | 10.35 | +3.29% | |
| 10.45 | 10.45 | 10.02 | 10.02 | -0.79% | |
| 10.25 | 10.25 | 9.60 | 10.10 | -2.42% | |
| 10.39 | 10.59 | 9.60 | 10.35 | -2.82% | |
| 10.09 | 10.68 | 10.00 | 10.65 | +0.76% | |
| 10.45 | 10.75 | 10.18 | 10.57 | -3.03% | |
| 9.03 | 11.00 | 8.30 | 10.90 | +21.11% | |
| 9.00 | 9.31 | 8.54 | 9.00 | +0.33% | |
| 8.50 | 9.05 | 8.50 | 8.97 | +3.70% | |
| 7.30 | 8.89 | 7.30 | 8.65 | +7.45% | |
| 8.30 | 8.30 | 8.05 | 8.05 | +0.12% | |
| 7.64 | 8.04 | 7.64 | 8.04 | +1.13% | |
| 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | |
| 7.86 | 7.95 | 7.83 | 7.95 | +1.53% | |
| 7.47 | 7.94 | 7.47 | 7.83 | +3.43% | |
| 7.42 | 7.64 | 7.40 | 7.57 | +0.13% | |
| 6.95 | 7.62 | 6.95 | 7.56 | +8.46% | |
| 6.85 | 6.97 | 6.70 | 6.97 | +0.14% | |
| 6.81 | 6.96 | 6.81 | 6.96 | -2.52% | |
| 6.50 | 7.26 | 6.50 | 7.14 | +0.71% | |
| 7.30 | 7.32 | 7.09 | 7.09 | -2.48% | |
| 7.42 | 7.70 | 7.27 | 7.27 | -6.31% | |
| 8.03 | 8.48 | 7.55 | 7.76 | -12.42% | |
| 9.97 | 9.97 | 8.80 | 8.86 | -10.60% | |
| 10.60 | 11.65 | 9.59 | 9.91 | -9.74% | |
| 11.33 | 11.85 | 9.50 | 10.98 | -8.50% | |
| 14.20 | 15.74 | 10.14 | 12.00 | -21.77% | |
| 14.18 | 15.88 | 13.57 | 15.34 | +4.92% | |
| 14.80 | 14.80 | 14.50 | 14.62 | -1.22% | |
| 15.90 | 15.90 | 14.43 | 14.80 | -9.15% | |
| 15.50 | 16.80 | 15.50 | 16.29 | -4.01% | |
| 16.12 | 18.00 | 16.00 | 16.97 | -1.85% | |
| 16.05 | 17.30 | 15.00 | 17.29 | -1.98% | |
| 18.00 | 18.00 | 16.20 | 17.64 | -1.18% | |
| 17.25 | 18.00 | 17.05 | 17.85 | +3.48% | |
| 17.04 | 17.25 | 16.98 | 17.25 | +1.59% | |
| 17.19 | 17.20 | 16.98 | 16.98 | -0.35% | |
| 17.50 | 17.50 | 16.35 | 17.04 | -0.64% | |
| 16.90 | 17.15 | 16.75 | 17.15 | -0.46% | |
| 17.50 | 17.50 | 16.51 | 17.23 | -0.98% | |
| 16.26 | 17.40 | 16.26 | 17.40 | +0.64% | |
| 17.29 | 17.29 | 17.29 | 17.29 | +4.92% | |
| 18.10 | 18.10 | 16.30 | 16.48 | -0.18% | |
| 16.20 | 17.41 | 15.75 | 16.51 | -3.96% | |
| 17.87 | 18.58 | 16.50 | 17.19 | -5.55% | |
| 18.21 | 18.21 | 17.82 | 18.20 | -3.29% | |
| 17.00 | 18.82 | 17.00 | 18.82 | +2.79% | |
| 17.07 | 18.31 | 17.07 | 18.31 | 0.00% | |
| 17.95 | 18.72 | 17.70 | 18.31 | -0.65% | |
| 18.35 | 18.95 | 18.29 | 18.43 | +0.16% | |
| 18.41 | 18.42 | 18.40 | 18.40 | -0.05% | |
| 18.50 | 18.99 | 17.99 | 18.41 | -0.49% | |
| 19.66 | 19.66 | 17.57 | 18.50 | +1.70% | |
| 17.07 | 18.52 | 17.07 | 18.19 | -1.99% | |
| 19.00 | 19.99 | 17.94 | 18.56 | +1.70% | |
| 16.65 | 19.00 | 16.50 | 18.25 | +1.45% | |
| 16.95 | 17.99 | 16.95 | 17.99 | +1.30% | |
| 17.42 | 18.00 | 16.74 | 17.76 | +9.29% | |
| 15.13 | 16.25 | 15.13 | 16.25 | +7.12% | |
| 15.39 | 15.60 | 14.55 | 15.17 | -1.37% | |
| 14.65 | 15.38 | 14.36 | 15.38 | -1.09% | |
| 15.38 | 15.55 | 14.50 | 15.55 | +0.91% | |
| 16.00 | 16.00 | 15.41 | 15.41 | -0.26% | |
| 15.49 | 15.99 | 14.77 | 15.45 | +1.58% | |
| 15.66 | 15.66 | 14.65 | 15.21 | +3.61% | |
| 15.64 | 16.56 | 14.50 | 14.68 | -11.30% | |
| 16.16 | 16.98 | 16.12 | 16.55 | -3.22% | |
| 15.76 | 17.10 | 15.76 | 17.10 | +5.56% | |
| 14.50 | 16.27 | 14.50 | 16.20 | -2.70% | |
| 18.00 | 18.00 | 14.60 | 16.65 | -1.83% | |
| 16.87 | 18.00 | 16.05 | 16.96 | +4.37% | |
| 14.42 | 16.90 | 14.23 | 16.25 | +10.24% | |
| 14.98 | 14.98 | 14.28 | 14.74 | +1.66% | |
| 15.07 | 15.40 | 14.20 | 14.50 | -3.53% | |
| 14.70 | 15.41 | 14.22 | 15.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TC chart for longer ranges.