$23.47 +0.17 (%) Tucows Inc - NASDAQ

May. 27, 2016 | 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
5/26/201624.0024.0023.1523.3033,421
5/25/201623.4623.8723.1323.8138,090
5/24/201623.1723.5323.1223.3620,185
5/23/201623.8923.8922.8223.0221,816
5/20/201623.3923.9223.3023.8430,077
5/19/201623.5323.8023.0223.3737,155
5/18/201623.5523.9123.5023.5932,276
5/17/201624.3724.6523.4223.5629,591
5/16/201624.0824.9024.0824.3125,321
5/13/201623.5424.0223.5424.0016,814
5/12/201624.0724.1523.7124.0723,078
5/11/201624.0424.0423.5823.9516,931
5/10/201624.5525.0724.0324.1655,998
5/9/201622.9823.7222.8423.6753,493
5/6/201623.2223.4922.6622.7913,758
5/5/201623.5123.6523.1723.2210,999
5/4/201623.2223.8722.3923.3318,801
5/3/201623.9524.0923.2123.4238,478
5/2/201624.4524.5923.7324.2129,371
4/29/201624.6324.6324.0124.5628,189
4/28/201624.7025.0824.5824.5822,450
4/27/201624.5424.7924.4024.6922,405
4/26/201624.6024.7924.3824.6551,363
4/25/201625.6425.6424.4424.5648,714
4/22/201625.3825.7924.9825.0721,876
4/21/201626.0026.0525.4125.4637,652
4/20/201625.1526.0724.8425.9464,675
4/19/201624.9826.4824.7024.9876,168
4/18/201623.2724.8623.2324.7063,531
4/15/201622.6023.4322.4723.3323,871
4/14/201621.8722.6921.7222.5552,304
4/13/201622.2522.2921.6321.7738,553
4/12/201622.4922.5822.0322.2619,428
4/11/201621.9322.5021.7822.3624,843
4/8/201622.0122.0321.6021.8523,106
4/7/201622.0322.2721.7221.838,059
4/6/201621.9322.1421.6422.1418,492
4/5/201622.1822.1821.6221.8824,210
4/4/201622.5022.5121.4722.3850,372
4/1/201622.2722.7922.2322.6427,199
3/31/201622.4922.6922.2622.4519,969
3/30/201622.9823.0822.2422.5743,499
3/29/201622.9523.0322.4722.9440,100
3/28/201622.5222.9322.4122.7431,615
3/24/201622.5522.7722.0122.4222,546
3/23/201622.6822.8922.2222.6243,913
3/22/201622.1623.0022.0222.7335,576
3/21/201622.4722.4722.0722.1627,946
3/18/201622.4322.7022.2722.3832,612
3/17/201622.0922.4322.0322.3926,798
3/16/201621.7922.3021.7922.0039,715
3/15/201622.1322.9821.5721.7040,142
3/14/201622.6622.9822.3022.3033,000
3/11/201622.3022.6822.1422.5435,180
3/10/201622.1022.3121.9122.0825,458
3/9/201621.9322.1421.7022.0024,759
3/8/201621.7521.7521.5121.5346,912
3/7/201622.2022.2321.4921.8059,750
3/4/201621.6422.3821.1322.3545,091
3/3/201622.0722.3721.0221.6849,203
3/2/201623.0123.0121.4922.2651,923
3/1/201623.0023.1822.3223.00107,105
2/29/201622.8023.2122.1523.0273,650
2/26/201621.2922.8821.2922.7380,533
2/25/201621.1221.2120.8821.0832,881
2/24/201620.7221.2020.0021.1527,267
2/23/201621.1021.4820.3920.9046,163
2/22/201621.1121.4021.0121.1570,908
2/19/201620.5121.5320.5120.8774,992
2/18/201620.8921.9020.6020.6481,427
2/17/201620.3921.2820.3920.92106,978
2/16/201619.9620.5419.7520.2788,329
2/12/201619.2120.0019.0019.9550,572
2/11/201619.7419.7418.9618.9642,645
2/10/201618.5820.3218.5819.9680,802
2/9/201619.1020.3918.3018.4484,575
2/8/201619.6119.9619.0719.1966,590
2/5/201620.3320.3519.6220.0653,523
2/4/201620.0820.6919.7820.4726,224
2/3/201621.1021.1020.0020.1063,789
2/2/201620.7921.3420.0620.8753,165
2/1/201620.4821.1919.6920.9563,761
1/29/201620.6221.1820.3520.4954,713
1/28/201620.0020.8219.9820.5951,956
1/27/201619.6619.9219.5519.7942,523
1/26/201619.8920.4719.5119.8956,516
1/25/201619.8020.4119.8019.8547,747
1/22/201619.0219.8818.9119.8149,837
1/21/201618.6118.8718.5118.6851,289
1/20/201618.3918.8117.6718.4658,784
1/19/201619.1319.3218.4418.7347,697
1/15/201618.7019.2017.8318.95106,234
1/14/201619.2919.6019.1419.1846,780
1/13/201619.1519.4419.1519.2225,656
1/12/201619.7319.8919.1819.1858,553
1/11/201620.1320.3019.1819.6242,192
1/8/201620.5520.8419.4120.0564,889
1/7/201620.8620.8620.0720.3856,829
1/6/201620.3721.4520.3721.4035,376
1/5/201620.0020.9920.0020.8375,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center