TCX

Tucows Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Tucows Inc TCX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 0.32% 76.28 16:30:00
Close Price Low Price High Price Open Price Previous Close
76.28 75.92 77.06 76.54 76.04
more quote information »

TCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week76.0077.2072.5375.1414,5270.280.37%
1 Month68.1177.2067.0471.6132,7558.1712.0%
3 Months61.1477.2059.8569.3638,12115.1424.76%
6 Months52.0277.2049.550563.0338,75924.2646.64%
1 Year55.0077.2042.5057.7149,80921.2838.69%
3 Years57.1590.2142.5059.7474,57819.1333.47%
5 Years26.3790.2117.6752.2173,74349.91189.27%

TCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 76.28 0.24 0.32% 76.54 77.06 75.92 17,863
Oct 20 2020 76.04 0.08 0.11% 76.49 77.20 75.615 13,908
Oct 19 2020 75.96 0.86 1.15% 74.81 76.89 74.81 16,456
Oct 16 2020 75.10 0.23 0.31% 74.36 75.68 74.18 14,760
Oct 15 2020 74.87 1.30 1.77% 73.21 75.12 72.53 13,468
Oct 14 2020 73.57 -2.04 -2.7% 76.00 76.00 73.45 14,043
Oct 13 2020 75.61 1.52 2.05% 73.15 75.93 73.15 22,801
Oct 12 2020 74.09 0.24 0.32% 73.83 74.15 72.67 22,524
Oct 09 2020 73.85 -0.18 -0.24% 74.64 75.00 72.70 26,205
Oct 08 2020 74.03 1.31 1.8% 73.15 74.30 72.97 26,327
Oct 07 2020 72.72 0.36 0.5% 72.78 73.25 72.06 35,327
Oct 06 2020 72.36 -0.86 -1.17% 73.26 74.01 71.87 37,910
Oct 05 2020 73.22 2.11 2.97% 71.49 73.22 71.25 39,801
Oct 02 2020 71.11 -0.04 -0.06% 70.51 71.9199 70.50 103,306
Oct 01 2020 71.15 2.25 3.27% 69.09 71.58 69.09 37,740
Sep 30 2020 68.90 -0.64 -0.92% 69.48 69.80 68.44 29,346
Sep 29 2020 69.54 1.50 2.2% 67.83 69.85 67.83 25,421
Sep 28 2020 68.04 0.27 0.4% 68.12 68.61 67.53 15,991
Sep 25 2020 67.77 -0.23 -0.34% 67.47 67.99 67.47 22,135
Sep 24 2020 68.00 0.50 0.74% 67.50 68.27 67.04 30,760
Sep 23 2020 67.50 -0.76 -1.11% 68.11 68.86 67.40 36,100
Sep 22 2020 68.26 0.01 0.01% 68.03 69.00 67.41 26,209
See More Historical Prices »


Your Recent History
NASDAQ
TCX
Tucows
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.