Tucows Inc. - Common Stock (TCX)

15.27
-0.80 (-4.98%)
NASDAQ · Last Trade: May 9th, 4:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/30/202615.6616.0915.5915.7319,54115.73
4/29/202616.1416.2415.6315.6618,61815.66
4/28/202616.3916.5316.2316.3416,97816.34
4/27/202616.7716.8416.3616.5721,25316.57
4/24/202616.2917.1016.2916.9519,42616.95
4/23/202616.4516.4816.2616.4313,86116.43
4/22/202616.4316.7916.4016.7921,44416.79
4/21/202617.3117.8316.1816.4448,71916.44
4/20/202618.1318.2017.3217.5322,69917.53
4/17/202617.1718.0817.0217.6321,77317.63
4/16/202616.7617.1416.6916.9623,62616.96
4/15/202616.3316.9716.3316.8520,70516.85
4/14/202615.9516.5015.9516.4921,25016.49
4/13/202615.2916.0415.2916.0458,71616.04
4/10/202617.1717.1715.1815.3643,99315.36
4/09/202617.7717.7716.9917.2242,46217.22
4/08/202618.1118.1917.5017.6327,15317.63
4/07/202617.7118.1917.5317.6533,98317.65
4/06/202617.6318.2317.6317.7313,89617.73
4/02/202617.1217.9517.1217.829,84317.82
4/01/202617.2317.5216.8717.5225,63417.52
3/31/202617.2017.3816.7617.1642,51317.16
3/30/202616.0217.0815.9916.9643,81516.96
3/27/202616.3116.3215.5516.0639,25616.06
3/26/202616.1916.4515.9216.3332,72016.33
3/25/202616.2316.4315.9916.1932,52616.19
3/24/202615.9016.3215.8616.0130,77016.01
3/23/202616.3316.7715.8316.2048,61816.20
3/20/202616.2016.7115.6615.9459,49115.94
3/19/202615.9816.3915.7316.1930,26916.19
3/18/202615.9316.1415.5115.6842,53315.68
3/17/202616.1716.9615.8215.9841,20715.98
3/16/202616.1916.4816.0716.1224,52816.12
3/13/202615.5916.1915.4915.7656,44615.76
3/12/202615.5815.9915.1915.4146,16915.41
3/11/202615.8415.9415.2615.8224,90115.82
3/10/202617.6517.6515.8616.0541,24216.05
3/09/202617.6118.0717.3717.8139,06817.81
3/06/202617.2718.0017.1517.7439,37017.74
3/05/202617.9518.0516.9817.6645,20717.66
3/04/202617.9218.2917.4617.7770,63817.77
3/03/202618.1718.7616.9217.8970,33317.89
3/02/202618.0618.6317.7518.3324,90318.33
2/27/202617.9218.5217.7818.1623,25418.16
2/26/202618.6718.6717.8417.9335,23717.93
2/25/202618.5018.9718.4918.6714,97418.67
2/24/202618.6518.7818.0218.4920,30218.49
2/23/202617.7118.5217.7118.1033,27718.10
2/20/202617.5518.6117.5517.5722,43017.57
2/19/202617.0317.9916.9617.5621,73517.56
2/18/202618.0818.2017.0017.3633,45717.36
2/17/202618.6418.6417.9517.9713,61117.97
2/13/202618.0719.8618.0718.7417,38518.74
2/12/202618.8720.0417.6717.7522,31217.75
2/11/202619.8719.8718.5918.6127,05018.61
2/10/202619.8420.6519.4919.6618,55819.66
2/09/202621.3021.3019.7019.9031,21419.90