Tucows Inc. (TCX) Historical Stock Data
16.16 ↓0.11 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCX is down -0.70% a day on average. There have been 13 days where Tucows Inc. closed green and 17 days where TCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.40 | 16.16 | ↓$0.24 (-1.46%) | 16.00 | 16.40 | 43.82K |
| 2024-11-21 | 15.91 | 16.27 | ↑$0.36 (2.26%) | 15.64 | 16.31 | 50.11K |
| 2024-11-20 | 16.09 | 15.80 | ↓$0.29 (-1.80%) | 15.63 | 16.15 | 54.67K |
| 2024-11-19 | 16.08 | 16.15 | ↑$0.07 (0.44%) | 15.57 | 16.16 | 45.42K |
| 2024-11-18 | 15.92 | 16.13 | ↑$0.21 (1.32%) | 15.84 | 16.24 | 70.97K |
| 2024-11-15 | 15.90 | 15.99 | ↑$0.09 (0.57%) | 15.36 | 16.07 | 78.62K |
| 2024-11-14 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.01 | 16.04 | 90.70K |
| 2024-11-13 | 15.99 | 15.97 | ↓$0.02 (-0.13%) | 15.40 | 16.72 | 60.77K |
| 2024-11-12 | 16.97 | 15.91 | ↓$1.06 (-6.25%) | 15.77 | 17.12 | 79.11K |
| 2024-11-11 | 16.54 | 16.97 | ↑$0.43 (2.60%) | 16.11 | 17.32 | 51.42K |
| 2024-11-08 | 16.64 | 16.31 | ↓$0.33 (-1.98%) | 15.78 | 17.19 | 122.71K |
| 2024-11-07 | 17.63 | 17.32 | ↓$0.31 (-1.76%) | 17.08 | 17.83 | 50.58K |
| 2024-11-06 | 18.98 | 17.72 | ↓$1.26 (-6.64%) | 17.53 | 18.98 | 71.52K |
| 2024-11-05 | 17.69 | 17.99 | ↑$0.30 (1.70%) | 17.69 | 18.30 | 30.33K |
| 2024-11-04 | 17.95 | 17.81 | ↓$0.14 (-0.75%) | 17.58 | 18.05 | 22.33K |
| 2024-11-01 | 18.59 | 18.09 | ↓$0.50 (-2.69%) | 17.94 | 18.86 | 30.15K |
| 2024-10-31 | 19.97 | 18.52 | ↓$1.45 (-7.26%) | 18.50 | 19.97 | 45.36K |
| 2024-10-30 | 19.61 | 19.87 | ↑$0.26 (1.33%) | 19.61 | 20.13 | 18.84K |
| 2024-10-29 | 19.63 | 19.55 | ↓$0.08 (-0.41%) | 19.40 | 19.89 | 14.31K |
| 2024-10-28 | 19.54 | 19.62 | ↑$0.08 (0.41%) | 19.43 | 20.02 | 19.29K |
| 2024-10-25 | 19.50 | 19.23 | ↓$0.27 (-1.38%) | 19.19 | 19.75 | 13.07K |
| 2024-10-24 | 19.08 | 19.33 | ↑$0.25 (1.31%) | 18.84 | 19.33 | 23.51K |
| 2024-10-23 | 19.02 | 19.01 | ↓$0.01 (-0.05%) | 18.59 | 19.34 | 19.94K |
| 2024-10-22 | 19.31 | 19.25 | ↓$0.06 (-0.31%) | 19.19 | 19.72 | 24.84K |
| 2024-10-21 | 19.51 | 19.55 | ↑$0.04 (0.21%) | 19.21 | 19.81 | 20.32K |
| 2024-10-18 | 19.64 | 19.72 | ↑$0.08 (0.41%) | 19.59 | 19.95 | 24.24K |
| 2024-10-17 | 18.75 | 19.53 | ↑$0.78 (4.16%) | 18.17 | 19.80 | 62.14K |
| 2024-10-16 | 18.84 | 18.70 | ↓$0.14 (-0.74%) | 18.62 | 19.01 | 44.40K |
| 2024-10-15 | 19.58 | 18.93 | ↓$0.65 (-3.32%) | 18.86 | 19.69 | 27.83K |
| 2024-10-14 | 19.60 | 19.46 | ↓$0.14 (-0.71%) | 19.09 | 19.70 | 26.52K |
Create an account or log in to view more rows.
$TCX more shorts the better idc
$TCX coming now
$TCX lets go!!
$TCX the price is wrong
$TCX soon
$TCX Algorithms are playing games
$TCX soon
$TCX When in doubt...
$TCX wow. The volume is so low today. Unreal
$TCX how long until we take off?