Tucows Inc $15.94

down -0.26


20/8/2014 03:59 PM  |  NASDAQ : TCX  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCX historical data

Date Open High Low Close Volume
8/20/201416.1216.1415.6415.9426,468
8/19/201416.2516.3616.0516.2025,463
8/18/201416.0716.3716.0116.0917,396
8/15/201416.1516.1515.8215.9722,718
8/14/201416.3416.4816.0316.0621,482
8/13/201416.3116.5915.9916.3029,569
8/12/201415.9716.3315.9716.2252,317
8/11/201415.7616.1315.5415.9336,377
8/8/201415.7415.7815.1215.7023,145
8/7/201415.7115.7415.6415.6912,219
8/6/201415.8415.8415.6815.7011,397
8/5/201415.5515.8315.4615.7222,804
8/4/201416.0216.0314.8115.6863,147
8/1/201416.1616.3315.6816.0231,583
7/31/201416.0016.3316.0016.1521,325
7/30/201415.9016.3115.8416.2567,311
7/29/201415.7715.8715.7315.8346,828
7/28/201415.7015.8515.5515.7744,873
7/25/201415.4015.7515.3815.5047,182
7/24/201414.9515.4914.9115.4247,109
7/23/201414.9515.1014.5914.9824,780
7/22/201414.8515.0214.0114.9535,374
7/21/201414.3714.9314.3514.7935,219
7/18/201413.9914.4913.9914.4025,431
7/17/201413.8314.2913.8014.2525,324
7/16/201413.9214.1413.4013.9757,302
7/15/201413.9013.9513.5013.8939,469
7/14/201413.5013.9313.4013.8455,290
7/11/201413.2413.6813.1413.4676,591
7/10/201413.0513.4112.9013.1647,078
7/9/201413.0413.4012.9013.2623,625
7/8/201413.0913.2212.8813.058,218
7/7/201413.2513.2513.1213.158,516
7/3/201412.7613.4212.6713.2332,793
7/2/201412.7312.8012.6012.7310,115
7/1/201412.1412.8412.1412.7321,864
6/30/201412.4312.4612.0712.2447,053
6/27/201412.7912.8212.3912.4742,192
6/26/201412.8012.9312.7512.8924,672
6/25/201413.0313.0312.9312.9434,349
6/24/201413.3813.3813.0413.0644,167
6/23/201413.5913.6913.3013.4115,404
6/20/201413.7514.0613.3713.595,109
6/19/201413.6514.0013.2613.8024,793
6/18/201413.7013.7513.5213.5924,776
6/17/201413.8514.0013.7513.7627,397
6/16/201413.7113.9713.2413.8928,614
6/13/201413.5613.8013.5613.8020,764
6/12/201414.1414.4013.6613.6739,449
6/11/201414.0014.2514.0014.25109,661
6/10/201413.9514.0213.8013.9632,492
6/9/201413.7013.9013.7013.8776,645
6/6/201413.4413.8913.4413.7222,111
6/5/201413.4013.4013.2513.3021,646
6/4/201413.4113.5413.2713.4313,558
6/3/201413.5513.8313.1713.3419,610
6/2/201413.6513.7113.2913.4935,554
5/30/201413.6513.9513.5213.7122,669
5/29/201413.8413.8913.6213.629,278
5/28/201413.7013.8213.6013.7719,276
5/27/201413.9313.9313.7313.8010,976
5/23/201413.7913.9013.7513.8314,562
5/22/201413.9813.9913.7913.8513,976
5/21/201413.6013.9313.6013.9212,055
5/20/201413.6113.9813.5813.6538,521
5/19/201413.9514.0813.7613.8311,659
5/16/201414.2914.2913.7213.8836,569
5/15/201414.2814.3213.9914.2334,304
5/14/201414.5314.6514.3014.5915,717
5/13/201414.7114.8014.5014.7035,398
5/12/201414.8014.8214.6514.7812,926
5/9/201414.5014.7714.3414.7636,754
5/8/201414.2814.8514.2114.5232,613
5/7/201414.2314.7414.1714.3912,792
5/6/201414.8414.8414.5014.545,859
5/5/201414.1614.9314.1614.9212,476
5/2/201414.2914.2914.0814.167,280
5/1/201414.2214.3814.0314.3372,209
4/30/201414.5114.5914.0014.3824,649
4/29/201414.8614.8614.5614.615,741
4/28/201414.6314.6314.0114.4421,221
4/25/201414.5214.8814.2614.639,919
4/24/201414.8114.8114.4414.5617,205
4/23/201415.1615.1614.5514.6715,737
4/22/201415.2915.3515.1215.2419,468
4/21/201414.4715.4514.4515.1836,752
4/17/201414.1614.5013.5814.3127,571
4/16/201413.8214.2013.8114.1632,306
4/15/201413.7413.8013.5013.7431,513
4/14/201413.6313.6513.3513.5417,561
4/11/201413.8013.9013.6313.6520,701
4/10/201413.7813.9013.6013.8035,522
4/9/201413.3313.7913.3313.7233,427
4/8/201412.9813.4412.7713.2333,883
4/7/201412.5413.1212.5412.9522,661
4/4/201412.5512.8612.4812.6135,842
4/3/201412.5012.7812.1912.4630,023
4/2/201412.5012.7412.2512.4340,027
4/1/201412.7612.7612.4012.5028,113
3/31/201412.6113.3712.4612.6530,795
Trading Center