UK markets open in 59 minutes

Tucows Inc. (TCX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
33.55-0.22 (-0.65%)
At close: 04:00PM EST
33.55 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202333.2333.8433.0633.5533.5541,000
07 Feb 202334.1034.4032.9233.7733.7742,100
06 Feb 202335.8236.7934.2434.3334.3363,000
03 Feb 202334.1536.6234.1436.3036.3069,500
02 Feb 202334.1135.9933.6634.4834.48175,300
01 Feb 202333.2833.5932.2633.5033.50127,600
31 Jan 202332.4133.9632.4133.1733.1783,900
30 Jan 202332.4533.3531.2932.2932.2958,100
27 Jan 202333.8734.0632.4833.0933.0961,100
26 Jan 202334.7134.7933.5633.8233.8222,700
25 Jan 202335.6535.6534.3834.6634.6626,300
24 Jan 202335.6736.9535.4135.7035.7034,700
23 Jan 202335.0136.3434.7536.3336.3329,400
20 Jan 202335.1035.6634.5335.0335.0337,700
19 Jan 202333.4634.8633.0634.7834.7840,600
18 Jan 202334.1534.4033.0233.6633.6625,900
17 Jan 202334.3435.1333.4133.7033.7050,200
13 Jan 202332.5034.4232.5034.3834.3842,700
12 Jan 202332.7232.8930.7932.5132.5149,600
11 Jan 202333.5334.2832.1332.7232.7233,700
10 Jan 202336.9537.3033.8733.9033.9067,900
09 Jan 202333.1538.0033.1536.9536.9587,000
06 Jan 202332.7033.4031.6133.0633.0649,600
05 Jan 202334.2434.3732.0232.0632.0642,200
04 Jan 202333.5434.7132.9434.3634.3634,800
03 Jan 202334.5234.8032.6433.2533.2528,200
30 Dec 202233.2934.6633.2933.9233.9230,100
29 Dec 202231.8633.8931.8633.7533.7530,300
28 Dec 202232.0632.2731.5031.7431.7419,700
27 Dec 202232.5332.5331.7832.0032.0020,200
23 Dec 202231.9132.4331.7232.2732.2725,000
22 Dec 202231.5932.1531.1931.9931.9944,200
21 Dec 202232.4733.1831.7832.0232.0235,300
20 Dec 202231.1632.3231.1631.9031.9031,900
19 Dec 202230.5531.2029.2231.0731.0747,200
16 Dec 202230.7731.6530.7531.0031.0043,500
15 Dec 202231.7531.9531.1831.2731.2722,900
14 Dec 202233.0033.0031.8832.1532.1524,700
13 Dec 202234.6635.4932.4332.6032.6031,000
12 Dec 202231.7533.2631.7533.1033.10130,300
09 Dec 202231.4132.1530.7831.6731.6722,400
08 Dec 202230.4132.4330.4131.6531.6531,800
07 Dec 202230.1530.4629.8030.3130.3128,700
06 Dec 202230.6130.6129.3330.2730.2735,800
05 Dec 202231.1732.2830.5130.7430.7434,300
02 Dec 202230.5931.6530.3931.3331.3322,900
01 Dec 202230.6431.9130.6331.0331.0344,900
30 Nov 202228.1031.4528.1030.7030.70102,300
29 Nov 202229.3329.8728.0128.2628.2640,700
28 Nov 202230.7830.9228.8829.2629.2634,000
25 Nov 202233.2233.4531.1031.1031.1017,500
23 Nov 202230.5532.6330.5432.4432.4422,900
22 Nov 202230.1131.9630.1131.6731.6724,800
21 Nov 202231.0731.0729.2230.1030.1037,800
18 Nov 202232.6833.0730.5530.8130.8130,900
17 Nov 202231.7032.5331.1231.9931.9939,500
16 Nov 202232.3432.3431.5031.9931.9927,100
15 Nov 202234.0735.7232.5732.8232.8233,700
14 Nov 202235.6035.6533.4333.4333.4333,800
11 Nov 202235.6337.4035.4935.8735.8736,900
10 Nov 202233.4035.8133.4035.6335.6355,400
09 Nov 202233.6533.6532.1532.2332.2361,300
08 Nov 202232.2634.5332.0233.6533.6558,800
07 Nov 202233.6033.6030.0533.0133.01106,700
04 Nov 202242.4442.5032.5133.3533.35119,900
03 Nov 202241.5142.4840.9442.0742.0725,200
02 Nov 202244.4644.4642.0442.0442.0434,900
01 Nov 202245.2545.4144.2744.4644.4627,500
31 Oct 202244.5345.2544.3044.9544.9552,600
28 Oct 202243.8945.1643.5744.9544.9537,400
27 Oct 202244.0944.6543.2343.3943.3923,300
26 Oct 202244.8845.3643.7543.7543.7523,500
25 Oct 202245.5945.6944.9845.0645.0629,100
24 Oct 202246.4947.1545.4345.7245.7225,300
21 Oct 202244.8247.0344.3846.7146.7131,400
20 Oct 202246.6947.3544.1644.4344.4342,500
19 Oct 202246.3846.9345.3946.7546.7539,700
18 Oct 202245.9246.5545.0145.5345.5334,000
17 Oct 202244.4646.0244.4645.2245.2240,800
14 Oct 202243.8444.9443.3343.5443.5446,400
13 Oct 202240.5744.4240.5743.7843.7858,300
12 Oct 202239.8141.9639.8141.4641.4645,000
11 Oct 202240.1041.7839.8940.2340.2366,700
10 Oct 202240.2340.5939.3440.5940.5930,500
07 Oct 202240.0640.7339.7340.0940.0948,300
06 Oct 202240.5541.5040.2540.5640.5636,300
05 Oct 202240.0040.9439.8340.5440.5425,000
04 Oct 202238.6640.5038.6640.2840.2846,200
03 Oct 202237.4638.4037.0638.4038.4043,100
30 Sept 202240.3040.3037.3437.4137.4140,200
29 Sept 202240.3340.3339.1739.4239.4231,200
28 Sept 202239.9841.1839.8741.0041.0057,400
27 Sept 202240.1640.4539.3039.8539.8540,200
26 Sept 202238.1840.2038.1839.9039.9032,800
23 Sept 202239.2340.0039.0939.7239.7226,800
22 Sept 202239.5440.1138.9639.9239.9220,800
21 Sept 202239.4940.3839.3939.6139.6135,300
20 Sept 202239.3239.7239.0139.4939.4915,900
19 Sept 202239.9740.7639.4740.0440.0456,700
16 Sept 202241.9042.7940.0540.1840.1846,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...