Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Tucows Inc. - Common Stock (TCX)

15.44
+5.74 (59.18%)
NASDAQ· Last Trade: Aug 1st, 8:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tucows Inc. - Common Stock (TCX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202611.1016.0911.1015.44671,87315.44
7/30/20269.369.808.959.7069,8509.70
7/29/20269.109.669.079.3363,4799.33
7/28/20268.759.688.719.0897,8209.08
7/27/20268.849.058.528.57150,2748.57
7/24/20269.019.048.468.71121,4938.71
7/23/20269.199.598.929.04139,4929.04
7/22/20269.769.889.319.39123,1629.39
7/21/202610.1610.369.799.8664,0159.86
7/20/202610.4110.4610.1010.2533,06310.25
7/17/20269.8410.749.8410.22108,78210.22
7/16/202610.5510.909.729.94100,2189.94
7/15/202610.4810.9510.4810.5559,40310.55
7/14/202610.8110.9110.2210.47135,10310.47
7/13/202610.8411.1710.7010.8582,88010.85
7/10/202610.5011.3510.4510.8990,41310.89
7/09/202610.6311.049.5110.4290,95910.42
7/08/202612.3312.3310.5210.6441,15410.64
7/07/202612.9013.2612.3112.4252,87912.42
7/06/202613.2913.4512.7212.7432,17112.74
7/02/202613.6913.6913.1013.4233,16313.42
7/01/202613.4713.8813.4613.7829,49513.78
6/30/202613.8114.1213.3013.4731,82713.47
6/29/202614.0714.2213.7213.8834,94613.88
6/26/202613.3314.1013.3313.94160,77413.94
6/25/202613.6613.6713.1113.3416,19013.34
6/24/202613.5514.0313.4613.4725,95013.47
6/23/202613.2313.7313.2313.6729,70313.67
6/22/202613.2113.4612.8313.1237,27113.12
6/18/202612.9013.5912.9013.3344,54913.33
6/17/202613.0013.1512.6812.7431,04912.74
6/16/202613.5113.5112.8913.0025,83213.00
6/15/202613.3313.6513.1513.3422,87913.34
6/12/202613.1913.6513.1513.3629,61713.36
6/11/202613.4713.4712.9513.2422,66713.24
6/10/202613.5713.8213.3813.4725,30113.47
6/09/202613.1913.9113.1913.5423,69513.54
6/08/202613.4113.7913.0413.2038,50713.20
6/05/202613.6514.0213.0113.6434,31713.64
6/04/202613.5414.1713.4513.6937,75513.69
6/03/202614.5414.7013.0013.3068,02313.30
6/02/202615.1615.1814.6614.6615,73314.66
6/01/202615.2015.2014.9215.1616,79915.16
5/29/20260.0015.2114.8915.1615,01715.16
5/28/202615.1615.2414.7315.1016,52815.10
5/27/202614.8715.2914.7215.0119,66015.01
5/26/202615.1515.1614.4614.9827,58414.98
5/22/202615.1915.1914.9615.0215,99515.02
5/21/202615.0215.1814.7115.0325,90615.03
5/20/202614.8015.1614.8015.0121,52115.01
5/19/202615.0015.2814.7014.8331,29714.83
5/18/202614.8615.2014.8615.1611,77215.16
5/15/202614.8515.1614.4914.6420,69614.64
5/14/202614.6715.4114.6715.1524,54915.15
5/13/202614.8315.2814.6314.8016,57214.80
5/12/202614.7214.9514.7214.7813,20814.78
5/11/202615.1315.1614.3914.6622,52014.66
5/08/202615.7317.2014.8715.2721,99415.27
5/07/202615.2016.3815.0316.0723,45116.07
5/06/202615.7415.7414.9715.0623,50015.06
5/05/202615.1115.7414.9715.3921,38815.39
5/04/202615.7016.2315.0215.1329,47115.13
5/01/202615.7716.3015.6515.8322,19415.83