Tucows Historical Data - TCX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tucows Inc TCX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.47 -0.75% 61.94 62.50 61.45 62.50 62.41 16:30:00
more quote information »

TCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week66.5866.8461.4563.8055,228-4.64-6.97%
1 Month62.9467.3260.1863.0246,603-1.00-1.59%
3 Months55.8967.3253.0259.7048,2766.0510.82%
6 Months50.0567.3245.01154.6056,81511.8923.76%
1 Year69.0690.2145.01162.3380,269-7.12-10.31%
3 Years48.0590.2142.9558.6685,16813.8928.91%
5 Years18.5490.2117.21147.1679,62343.40234.09%

TCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 62.03 -0.31 -0.5% 62.50 62.50 61.45 46,011
Jan 23 2020 62.34 -0.68 -1.08% 62.80 62.85 61.8373 37,671
Jan 22 2020 63.02 -0.49 -0.77% 63.87 64.20 62.55 35,490
Jan 21 2020 63.51 -1.83 -2.8% 64.53 64.89 63.09 58,173
Jan 17 2020 65.34 -0.93 -1.4% 66.58 66.84 64.30 89,576
Jan 16 2020 66.27 1.37 2.11% 65.23 67.32 65.05 25,076
Jan 15 2020 64.90 0.64 1.0% 64.20 65.77 64.14 57,499
Jan 14 2020 64.26 -0.05 -0.08% 64.19 64.54 63.81 52,567
Jan 13 2020 64.31 0.89 1.4% 63.40 64.76 62.82 32,018
Jan 10 2020 63.42 -0.76 -1.18% 64.23 64.47 63.22 52,849
Jan 09 2020 64.18 1.35 2.15% 63.00 64.36 62.8142 23,610
Jan 08 2020 62.83 0.83 1.34% 61.88 63.52 61.73 33,403
Jan 07 2020 62.00 0.68 1.11% 61.27 62.24 61.22 35,495
Jan 06 2020 61.32 -0.30 -0.49% 61.06 61.84 60.70 41,795
Jan 03 2020 61.62 -0.42 -0.68% 61.18 61.795 60.30 109,293
Jan 02 2020 62.04 0.15 0.24% 62.36 62.36 60.18 28,215
Dec 31 2019 61.89 0.37 0.6% 61.20 62.47 61.20 64,985
Dec 30 2019 61.52 -0.33 -0.53% 61.51 61.89 60.80 41,339
Dec 27 2019 61.85 -0.89 -1.42% 62.94 63.00 61.48 30,913
Dec 26 2019 62.74 2.19 3.62% 60.68 63.05 60.42 31,054
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.