TCX

Tucows Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tucows Inc TCX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.73 -2.2% 77.08 16:30:00
Open Price Low Price High Price Close Price Prev Close
78.43 74.71 78.43 77.08 78.81
more quote information »

TCX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.4980.6974.6876.8119,0110.590.77%
1 Month74.0080.6973.1275.8520,4813.084.16%
3 Months79.3683.87572.5176.9719,584-2.28-2.87%
6 Months80.8484.9772.5178.4229,902-3.76-4.65%
1 Year68.1294.2067.5378.0532,1498.9613.15%
3 Years55.7594.2042.5063.2858,17921.3338.26%
5 Years31.3894.2027.2558.6669,09945.70145.63%

TCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 78.81 3.18 4.2% 76.07 80.69 75.1006 26,715
Sep 24 2021 75.63 -0.58 -0.76% 75.80 76.48 74.995 10,111
Sep 23 2021 76.21 0.83 1.1% 75.76 76.31 75.37 9,320
Sep 22 2021 75.38 -1.34 -1.75% 76.72 77.55 74.68 23,278
Sep 21 2021 76.72 0.49 0.64% 76.49 77.31 75.25 25,631
Sep 20 2021 76.23 0.65 0.86% 74.70 77.07 73.95 24,203
Sep 17 2021 75.58 0.49 0.65% 75.29 75.75 73.45 61,975
Sep 16 2021 75.09 -0.09 -0.12% 74.87 75.24 73.36 16,923
Sep 15 2021 75.18 1.22 1.65% 74.00 75.18 73.12 25,241
Sep 14 2021 73.96 -0.15 -0.2% 74.68 74.70 73.82 13,335
Sep 13 2021 74.11 -1.34 -1.78% 75.77 75.77 73.8175 20,118
Sep 10 2021 75.45 -0.53 -0.7% 76.35 77.15 75.45 24,356
Sep 09 2021 75.98 -1.62 -2.09% 77.00 77.395 75.90 22,565
Sep 08 2021 77.60 0.85 1.11% 76.30 78.535 76.30 19,487
Sep 07 2021 76.75 -0.05 -0.07% 76.32 77.00 75.57 12,415
Sep 03 2021 76.80 1.16 1.53% 75.60 77.41 75.45 12,477
Sep 02 2021 75.64 0.80 1.07% 75.18 75.65 74.75 11,484
Sep 01 2021 74.84 0.73 0.99% 74.82 75.33 74.02 11,705
Aug 31 2021 74.11 0.01 0.01% 74.00 75.245 74.00 17,802
Aug 30 2021 74.10 -1.83 -2.41% 76.00 76.26 74.09 12,703
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.