Advertisement
U.S. markets closed

Tucows Inc. (TCX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
18.56+0.01 (+0.05%)
At close: 04:00PM EDT
18.56 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.5018.9418.4518.5618.5622,100
Mar 27, 202417.9118.6317.8618.5518.5528,400
Mar 26, 202417.6718.0517.5117.8717.8736,100
Mar 25, 202418.2618.3317.5017.6417.6441,800
Mar 22, 202418.5018.6717.7618.2718.2736,700
Mar 21, 202418.4418.7818.1818.5018.5047,600
Mar 20, 202417.9418.5417.6718.4718.4747,800
Mar 19, 202417.4618.1517.4618.0218.0235,300
Mar 18, 202417.8218.1217.5017.7317.7357,300
Mar 15, 202417.8218.2317.6717.9217.9264,200
Mar 14, 202417.9518.4617.7617.9917.9964,600
Mar 13, 202418.4718.8218.0018.0418.0444,200
Mar 12, 202418.5718.7318.4818.6618.6673,400
Mar 11, 202418.5819.0118.4018.6018.6064,600
Mar 08, 202418.9519.3518.6518.8918.8937,100
Mar 07, 202418.6719.0118.5918.7918.7934,700
Mar 06, 202418.1418.6517.2018.6518.65116,100
Mar 05, 202418.0318.1017.5918.0318.03136,200
Mar 04, 202418.6218.7617.6918.4618.4662,800
Mar 01, 202418.8018.8818.1318.6018.6022,400
Feb 29, 202419.3619.3618.6918.9018.9084,600
Feb 28, 202418.3119.1818.3118.9918.9952,900
Feb 27, 202418.4819.2218.0118.7818.7857,400
Feb 26, 202420.0020.4918.2318.6518.6587,500
Feb 23, 202421.9021.9020.1920.4920.4948,000
Feb 22, 202421.6221.7420.8321.3521.3517,100
Feb 21, 202422.1722.5021.4521.7221.7220,400
Feb 20, 202421.3822.1221.3821.9821.9814,700
Feb 16, 202422.4022.8821.7721.8421.8421,900
Feb 15, 202421.1422.3120.9422.3122.3133,000
Feb 14, 202420.4621.2020.4521.1221.1215,900
Feb 13, 202421.4421.9420.0120.2120.2123,700
Feb 12, 202422.3022.7021.9022.2622.2622,800
Feb 09, 202421.9822.7821.8822.3622.3624,700
Feb 08, 202421.7022.7021.7022.1422.1415,400
Feb 07, 202421.5022.3421.4121.9821.9861,900
Feb 06, 202422.1122.1120.7221.3321.3320,200
Feb 05, 202422.7723.1021.1421.2321.2319,100
Feb 02, 202423.1624.0923.0523.3023.3012,900
Feb 01, 202423.3223.9522.4023.3223.3214,300
Jan 31, 202424.5524.6623.1223.1223.1218,600
Jan 30, 202424.1224.9024.0624.4924.498,200
Jan 29, 202423.4324.5423.4324.5324.5315,700
Jan 26, 202423.1723.7222.5223.5223.5211,500
Jan 25, 202423.7523.7522.7922.7922.799,300
Jan 24, 202424.4724.5222.8523.0523.0518,000
Jan 23, 202424.0924.0923.0823.9223.9214,900
Jan 22, 202422.7524.0322.7323.8023.8019,300
Jan 19, 202422.6923.0522.2422.5722.5713,400
Jan 18, 202422.1522.8822.1522.4322.4313,500
Jan 17, 202420.8122.3820.7322.3522.3525,500
Jan 16, 202421.5821.5821.0721.4421.4422,600
Jan 12, 202422.1523.4521.8622.0222.0228,000
Jan 11, 202422.1923.0721.3121.5821.5821,000
Jan 10, 202423.7424.0221.4122.3822.3823,800
Jan 09, 202423.4123.4122.0622.1422.1417,700
Jan 08, 202423.3924.1223.3423.9023.9016,000
Jan 05, 202424.0824.7723.1523.8123.8157,800
Jan 04, 202423.8025.3023.4024.2324.2358,200
Jan 03, 202425.3425.9923.6623.8123.8139,600
Jan 02, 202427.1527.1525.2425.4325.4330,600
Dec 29, 202327.5628.3726.7327.0027.0056,000
Dec 28, 202327.2528.6626.0727.9527.9530,000
Dec 27, 202325.7327.4925.6427.3827.3828,600
Dec 26, 202324.7625.7424.5225.4325.4320,600
Dec 22, 202324.0225.4423.8825.2225.2228,700
Dec 21, 202324.0125.0823.5223.9823.9837,600
Dec 20, 202324.7825.4023.6823.8523.8550,700
Dec 19, 202324.3625.1223.8124.5424.5449,300
Dec 18, 202325.1225.1923.8624.3524.3525,300
Dec 15, 202326.0426.0424.4725.1125.1166,000
Dec 14, 202325.0026.3524.9825.7425.7453,900
Dec 13, 202324.1025.0023.3324.8624.8658,500
Dec 12, 202323.6124.1423.5523.9023.9012,700
Dec 11, 202323.8424.5123.4424.0624.0627,500
Dec 08, 202324.6024.6323.5223.8123.8136,500
Dec 07, 202323.7524.6023.6524.6024.6028,000
Dec 06, 202323.4424.4423.1023.3823.3829,100
Dec 05, 202322.7623.5222.4523.3123.3126,100
Dec 04, 202322.0123.0022.0122.8022.8027,200
Dec 01, 202321.6422.5721.5422.3322.3339,500
Nov 30, 202321.4721.4720.9621.2121.2131,600
Nov 29, 202322.2022.6821.1721.5421.5440,300
Nov 28, 202320.8122.3320.8121.8921.8934,600
Nov 27, 202320.4621.4620.4021.1721.1721,900
Nov 24, 202320.7821.0120.3420.4520.457,200
Nov 22, 202321.1221.3220.8320.9720.9724,900
Nov 21, 202321.0321.1520.4920.8820.8825,000
Nov 20, 202321.3621.6721.0921.3421.3433,000
Nov 17, 202321.1421.3620.8121.0721.0726,000
Nov 16, 202321.1621.1620.6020.8920.8925,900
Nov 15, 202320.5021.5620.5021.1221.1246,900
Nov 14, 202321.0021.4119.9020.5020.5071,800
Nov 13, 202319.0020.3318.8020.1720.1736,400
Nov 10, 202319.8919.8918.9819.1819.1831,400
Nov 09, 202319.3419.3418.7019.0119.0127,000
Nov 08, 202319.7819.8718.6919.3119.3127,800
Nov 07, 202319.6420.1419.4619.9019.9025,300
Nov 06, 202319.7621.2019.0220.1420.1462,200
Nov 03, 202316.9219.4816.7019.4519.4582,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...