Tucows Inc. Historical Stock Prices

TCX 
$18.62
*  
0.18
0.98%
Get TCX Alerts
*Delayed - data as of Dec. 18, 2014 12:47 ET  -  Find a broker to begin trading TCX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TCX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
12:47  18.69  18.79  18.471  18.62 22,541
12/17/2014 18.23 18.75 18.1 18.44 64,628
12/16/2014 18.16 18.199 18.098 18.15 15,647
12/15/2014 18.03 18.293 17.92 18.1 31,919
12/12/2014 17.81 18.05 17.8 17.91 11,278
12/11/2014 18.33 18.33 17.74 17.77 33,488
12/10/2014 17.76 18.23 17.76 18.19 51,351
12/09/2014 17.64 17.95 17.52 17.93 19,754
12/08/2014 17.65 17.89 17.53 17.8 18,500
12/05/2014 17.57 17.62 17.4 17.45 13,813
12/04/2014 17.66 17.75 17.31 17.52 19,036
12/03/2014 17.87 17.9852 17.5201 17.69 26,432
12/02/2014 18.01 18.2883 17.86 17.88 6,590
12/01/2014 17.89 18.19 17.35 17.98 29,599
11/28/2014 18 18.1 17.71 17.74 37,274
11/26/2014 17.64 17.79 17.6 17.63 19,672
11/25/2014 17.49 17.91 17.45 17.55 74,601
11/24/2014 17.48 17.48 17.3399 17.48 21,369
11/21/2014 17.4 17.472 17.221 17.34 63,408
11/20/2014 17.21 17.44 17.16 17.42 44,763
11/19/2014 17.09 17.27 17 17.23 41,183
11/18/2014 16.87 17.3 16.81 17.1 55,124
11/17/2014 16.74 16.95 16.74 16.86 52,930
11/14/2014 16.37 16.839 16.37 16.57 33,650
11/13/2014 16.4 16.4 16.15 16.35 93,558
11/12/2014 16.02 16.14 15.62 15.62 26,392
11/11/2014 15.78 16.02 15.7501 15.97 12,123
11/10/2014 15.61 16.1 15.58 15.84 8,147
11/07/2014 15.52 15.7099 15.52 15.66 8,017
11/06/2014 15.95 16 15.55 15.62 13,709
11/05/2014 16 16 15.66 15.94 14,393
11/04/2014 15.86 16 15.7001 15.87 17,442
11/03/2014 15.64 16 15.6 15.82 21,143
10/31/2014 15.66 15.78 15.33 15.55 28,618
10/30/2014 15.09 15.8 14.99 15.41 27,671
10/29/2014 15.24 15.24 15.04 15.15 7,060
10/28/2014 14.84 15.26 14.79 15.17 35,002
10/27/2014 14.6 14.8 14.6 14.76 13,384
10/24/2014 14.72 14.8 14.66 14.67 25,459
10/23/2014 14.81 14.81 14.68 14.8 9,550
10/22/2014 14.86 14.86 14.67 14.67 16,660
10/21/2014 14.72 14.85 14.7 14.83 19,537
10/20/2014 14.755 14.8 14.61 14.66 11,246
10/17/2014 15 15.05 14.49 14.75 13,609
10/16/2014 14.4 15.05 14.38 14.885 33,646
10/15/2014 14.13 14.65 13.5931 14.47 81,354
10/14/2014 14.74 14.8 14.06 14.23 34,075
10/13/2014 14.85 14.85 14.26 14.52 19,962
10/10/2014 14.25 15.07 14.25 15.03 34,061
10/09/2014 14.68 15.04 14.6 14.85 15,403
10/08/2014 15.05 15.19 14.6 14.7 26,134
10/07/2014 15.33 15.33 15.01 15.01 13,336
10/06/2014 15.31 15.49 15.2 15.49 10,873
10/03/2014 15.09 15.45 14.9371 15.36 30,191
10/02/2014 14.5 15.13 14.5 14.93 25,588
10/01/2014 14.85 14.94 14.1694 14.51 26,132
09/30/2014 14.72 15.02 14.72 14.93 22,634
09/29/2014 14.48 14.75 13.5 14.73 30,503
09/26/2014 14.6 14.74 14.5 14.65 29,679
09/25/2014 14.84 14.89 14.6 14.64 22,766
09/24/2014 14.87 14.93 14.8 14.84 10,480
09/23/2014 15.07 15.12 14.85 14.95 11,601
09/22/2014 14.98 15.12 14.9076 14.95 31,236
09/19/2014 15.18 15.19 14.91 15.0628 118,664
09/18/2014 15.18 15.4 15.17 15.18 5,306
09/17/2014 15.373 15.47 15.15 15.2 14,867
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?