$24.48 +0.58 (%) Tucows Inc - NASDAQ

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCX historical data

Date Open High Low Close Volume
8/3/201526.4126.4123.0023.90607,490
7/31/201527.4727.4726.2526.56152,197
7/30/201527.4727.6227.0427.5099,453
7/29/201527.8628.0126.9527.6368,993
7/28/201528.4028.5426.0028.15198,325
7/27/201528.7528.7928.0128.40105,780
7/24/201530.9430.9428.7429.15131,992
7/23/201530.8731.8130.5230.76107,230
7/22/201531.8332.0030.3730.78139,961
7/21/201529.8032.2329.6531.59311,838
7/20/201528.6529.8028.5929.63199,599
7/17/201527.7628.4727.7628.3194,864
7/16/201526.7927.9026.7927.70105,296
7/15/201526.7527.0326.5526.6753,707
7/14/201526.2526.8126.0026.73120,931
7/13/201527.2727.3025.3526.33205,428
7/10/201526.9027.3626.7527.11121,602
7/9/201527.0727.6926.5626.69131,848
7/8/201527.4727.4726.6426.9570,981
7/7/201528.8128.8826.6127.64151,392
7/6/201528.8329.2028.2128.73163,837
7/2/201528.3428.5827.6528.48100,200
7/1/201527.9929.1527.9528.31194,542
6/30/201526.9728.3026.9727.85135,893
6/29/201527.9427.9426.5626.95221,911
6/26/201529.0129.1527.7928.5380,764
6/25/201529.4529.6529.0029.12118,259
6/24/201528.9529.7328.9529.22184,167
6/23/201528.3628.9928.2728.80146,571
6/22/201528.9128.9227.2028.26163,304
6/19/201529.5229.5228.4228.7698,471
6/18/201529.3629.5528.7929.36106,541
6/17/201528.6529.2728.2229.18133,380
6/16/201528.2129.2428.0428.64199,987
6/15/201527.6528.0527.1527.9581,491
6/12/201527.1227.8326.7927.5481,834
6/11/201527.2127.9826.7527.23153,632
6/10/201526.8027.2726.1527.07108,790
6/9/201525.9327.6724.7126.56460,878
6/8/201527.6828.3925.8626.13265,539
6/5/201527.7128.0827.7127.9654,357
6/4/201528.0828.4727.7827.9888,577
6/3/201527.8028.1527.7128.1092,338
6/2/201527.8328.4327.5727.67182,456
6/1/201527.6928.1227.2627.68160,361
5/29/201526.6927.6126.5127.26150,403
5/28/201526.3526.9425.3126.75206,994
5/27/201525.4726.8225.4026.37215,476
5/26/201524.5425.6224.5125.42130,420
5/22/201524.5124.9824.2724.39161,051
5/21/201523.6624.5523.5324.35148,270
5/20/201521.6623.8021.5723.59183,632
5/19/201522.2822.4521.1721.57110,882
5/18/201521.2922.8720.9922.25313,859
5/15/201519.4620.0419.4619.9559,671
5/14/201519.2019.6619.1619.3754,962
5/13/201518.9719.1818.8519.0976,476
5/12/201518.8619.0618.8618.95101,232
5/11/201518.9919.1118.8418.97126,271
5/8/201518.5119.1018.4018.8594,066
5/7/201517.7017.7217.3717.5735,825
5/6/201517.9918.0717.4717.5347,863
5/5/201518.3518.8717.8017.9915,206
5/4/201518.1218.9318.1218.3328,365
5/1/201517.7018.1217.6417.9875,009
4/30/201517.6617.7017.4017.7012,289
4/29/201517.6417.7317.5017.6714,328
4/28/201517.7517.7917.5017.7328,364
4/27/201517.6518.0117.6117.65108,480
4/24/201517.8017.8217.4817.6521,914
4/23/201517.9418.0217.8117.8110,871
4/22/201517.8618.0517.8417.9614,984
4/21/201517.8918.1017.6618.0510,380
4/20/201518.0918.1017.7417.8328,661
4/17/201518.1018.3318.0818.149,047
4/16/201518.1518.3418.1518.2312,440
4/15/201518.3718.5718.1718.1831,250
4/14/201518.6818.7718.2718.3815,514
4/13/201518.5118.7118.2818.5910,939
4/10/201518.7818.7918.4418.5522,704
4/9/201518.9118.9418.7518.7814,400
4/8/201518.8919.1318.8018.9815,444
4/7/201519.1619.2918.8718.9016,265
4/6/201519.1119.3519.1119.1820,859
4/2/201519.0519.2518.8419.1126,998
4/1/201518.9419.2518.9119.0056,389
3/31/201518.8519.2118.8519.0031,438
3/30/201518.8519.1918.7618.8725,211
3/27/201518.9819.2418.8318.8431,585
3/26/201518.7619.2318.7619.0332,829
3/25/201518.8119.0918.8018.8237,125
3/24/201519.1619.1919.0219.0716,272
3/23/201519.0619.3519.0619.1627,500
3/20/201518.7719.2018.7019.0136,184
3/19/201519.0019.1818.8119.0817,081
3/18/201519.1019.2218.8018.9727,997
3/17/201519.2319.3419.1019.1341,393
3/16/201519.3519.3519.1319.2212,219
3/13/201519.1919.3118.9519.2220,854
3/12/201519.1419.3519.1119.2810,255
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!