$43.15 +6.80 (%) Tucows Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCX historical data

Date Open High Low Close Volume
1/20/201737.0043.4537.0043.15252,054
1/19/201737.2537.3536.0036.3548,233
1/18/201738.2538.2537.0537.2595,731
1/17/201738.3038.4537.7038.1064,752
1/13/201737.5038.1537.4538.0036,775
1/12/201737.4537.5036.9537.3553,811
1/11/201737.6538.0537.1537.4066,121
1/10/201738.0038.0837.5037.95153,886
1/9/201737.3038.0037.1037.9593,167
1/6/201738.1538.1536.8537.00155,370
1/5/201737.5537.9537.4037.7039,075
1/4/201736.9537.7036.7037.4568,314
1/3/201735.7036.7035.3036.4576,660
12/30/201635.3035.7035.0035.2578,650
12/29/201635.2035.7034.4535.2595,961
12/28/201635.8036.0535.1035.2052,123
12/27/201636.1036.7535.6335.7551,769
12/23/201636.4536.6635.5035.6552,542
12/22/201636.6036.9036.1836.3062,610
12/21/201636.1537.0036.1536.6046,268
12/20/201636.2036.4035.7036.1019,651
12/19/201634.8036.0034.6136.0039,308
12/16/201635.1035.1034.7534.9036,657
12/15/201635.5035.7034.6035.0031,731
12/14/201635.4035.5535.0035.3532,505
12/13/201635.5535.9535.3035.4540,161
12/12/201635.6035.7535.2535.5544,329
12/9/201635.2535.4034.5535.1528,455
12/8/201634.1035.2533.9535.0041,295
12/7/201634.0034.1533.8334.1512,520
12/6/201633.7534.0033.4033.8015,008
12/5/201633.0533.9032.6933.7052,883
12/2/201633.2533.6532.5532.6522,036
12/1/201634.6034.9032.9533.3546,060
11/30/201634.4035.0033.8534.6535,191
11/29/201633.6034.4933.6034.1541,633
11/28/201634.8034.8033.5533.6049,089
11/25/201634.0034.8533.9534.3522,530
11/23/201633.2533.7032.7533.7021,444
11/22/201632.2533.8532.2033.1594,694
11/21/201632.2532.3532.1532.1581,197
11/18/201632.0532.3532.0032.2044,948
11/17/201632.1032.4032.0032.0544,038
11/16/201631.4532.3030.9532.0045,047
11/15/201631.5031.9531.1031.2540,445
11/14/201631.4031.5530.7531.2043,386
11/11/201629.8031.1029.5730.9541,494
11/10/201630.1030.2029.4029.8567,227
11/9/201629.2030.1529.2029.8551,332
11/8/201629.4033.0029.4029.85183,821
11/7/201628.7029.3028.5028.7541,898
11/4/201628.2528.7028.1528.4057,650
11/3/201628.6529.0028.0528.4038,482
11/2/201628.3029.2527.2528.9085,772
11/1/201629.8029.8028.2528.30101,567
10/31/201630.0530.0529.3129.8568,348
10/28/201630.0530.4529.8229.8345,101
10/27/201630.1230.4429.8830.0332,454
10/26/201630.3930.9429.9130.2238,837
10/25/201631.1031.3230.3230.6128,484
10/24/201630.6331.0230.5131.0234,188
10/21/201629.5530.5329.5530.2728,223
10/20/201630.3230.3929.2729.68121,180
10/19/201630.1030.3729.7530.1041,814
10/18/201630.0230.0229.6629.9739,838
10/17/201629.9830.0029.6529.8040,305
10/14/201629.5730.6829.5729.9996,997
10/13/201630.6230.7829.5029.5488,077
10/12/201631.0531.1630.3930.6191,442
10/11/201631.5531.6230.9131.1861,638
10/10/201631.4431.9131.3731.5047,899
10/7/201631.2132.0031.1531.3345,063
10/6/201632.5232.5531.3831.4968,135
10/5/201633.5634.0732.3032.41160,079
10/4/201633.3234.6632.9333.35134,175
10/3/201632.4733.4132.4032.80118,138
9/30/201632.2932.6031.7332.0076,196
9/29/201633.4533.9431.7231.94173,505
9/28/201631.3833.2831.3833.25344,287
9/27/201630.5232.0030.4031.19138,620
9/26/201629.9931.5429.8030.52299,577
9/23/201629.1730.3828.8529.76211,288
9/22/201628.6128.9728.4728.6759,561
9/21/201628.0728.7727.6428.7144,276
9/20/201627.4927.7727.4627.6626,508
9/19/201627.4527.7527.3527.3831,633
9/16/201627.5127.6527.3527.4247,477
9/15/201627.4827.9027.4627.6626,446
9/14/201627.4827.7527.3527.5344,563
9/13/201627.7128.0327.3027.5052,683
9/12/201627.4528.2127.3227.9746,381
9/9/201628.1928.4027.3527.5131,387
9/8/201628.0628.6327.9828.2542,328
9/7/201627.5328.0527.3828.0558,914
9/6/201627.4127.7727.3927.53101,227
9/2/201627.4427.5027.2527.3659,145
9/1/201627.2527.6027.2527.2645,098
8/31/201627.5127.5227.2527.4026,206
8/30/201627.4127.5927.2527.5031,166
8/29/201627.2927.4727.0127.3635,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center