Tucows Inc. Historical Stock Prices

TCX 
$16.12
*  
0.08
0.49%
Get TCX Alerts
*Delayed - data as of Aug. 20, 2014 9:32 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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
9:32  16.12  16.12  16.12  16.12 460
08/19/2014 16.25 16.3582 16.045 16.2 25,463
08/18/2014 16.07 16.3699 16.01 16.09 17,396
08/15/2014 16.15 16.15 15.82 15.97 22,718
08/14/2014 16.34 16.48 16.03 16.06 21,482
08/13/2014 16.31 16.59 15.99 16.3 29,569
08/12/2014 15.97 16.33 15.97 16.22 52,317
08/11/2014 15.76 16.13 15.54 15.93 36,377
08/08/2014 15.74 15.78 15.121 15.7 23,145
08/07/2014 15.712 15.74 15.64 15.69 12,219
08/06/2014 15.84 15.84 15.68 15.7 11,397
08/05/2014 15.55 15.829 15.46 15.72 22,804
08/04/2014 16.02 16.03 14.812 15.68 63,147
08/01/2014 16.16 16.33 15.6754 16.02 31,583
07/31/2014 16 16.33 16 16.15 21,325
07/30/2014 15.9 16.31 15.84 16.25 67,311
07/29/2014 15.77 15.87 15.73 15.83 46,828
07/28/2014 15.7 15.85 15.55 15.77 44,873
07/25/2014 15.4 15.75 15.3801 15.5 47,182
07/24/2014 14.95 15.49 14.91 15.42 47,109
07/23/2014 14.95 15.1 14.59 14.98 24,780
07/22/2014 14.85 15.02 14.01 14.95 35,374
07/21/2014 14.37 14.93 14.35 14.79 35,219
07/18/2014 13.985 14.49 13.985 14.4 25,431
07/17/2014 13.83 14.29 13.8 14.25 25,324
07/16/2014 13.92 14.14 13.4 13.97 57,302
07/15/2014 13.9 13.95 13.4948 13.89 39,469
07/14/2014 13.5 13.93 13.4 13.84 55,290
07/11/2014 13.24 13.68 13.1397 13.46 76,591
07/10/2014 13.05 13.41 12.9 13.16 47,078
07/09/2014 13.04 13.4 12.9 13.26 23,625
07/08/2014 13.09 13.22 12.8801 13.05 8,218
07/07/2014 13.25 13.25 13.12 13.15 8,516
07/03/2014 12.76 13.42 12.6701 13.23 32,793
07/02/2014 12.73 12.8 12.6 12.73 10,115
07/01/2014 12.14 12.84 12.14 12.73 21,864
06/30/2014 12.43 12.459 12.07 12.24 47,053
06/27/2014 12.79 12.82 12.39 12.47 42,192
06/26/2014 12.8 12.93 12.75 12.89 24,672
06/25/2014 13.03 13.03 12.93 12.94 34,349
06/24/2014 13.38 13.38 13.04 13.06 44,167
06/23/2014 13.59 13.69 13.3 13.41 15,404
06/20/2014 13.75 14.06 13.3675 13.59 5,109
06/19/2014 13.65 14 13.26 13.8 24,793
06/18/2014 13.7 13.75 13.52 13.59 24,776
06/17/2014 13.85 14 13.75 13.76 27,397
06/16/2014 13.71 13.97 13.24 13.89 28,614
06/13/2014 13.56 13.8 13.56 13.8 20,764
06/12/2014 14.14 14.4 13.66 13.67 39,449
06/11/2014 14 14.25 14 14.25 109,661
06/10/2014 13.95 14.019 13.8 13.96 32,492
06/09/2014 13.7 13.9 13.7 13.87 76,645
06/06/2014 13.44 13.89 13.44 13.72 22,111
06/05/2014 13.4 13.4 13.2465 13.3 21,646
06/04/2014 13.41 13.54 13.27 13.43 13,558
06/03/2014 13.55 13.83 13.17 13.34 19,610
06/02/2014 13.65 13.71 13.29 13.49 35,554
05/30/2014 13.65 13.95 13.52 13.71 22,669
05/29/2014 13.84 13.89 13.62 13.62 9,278
05/28/2014 13.7 13.82 13.6 13.77 19,276
05/27/2014 13.93 13.93 13.73 13.8 10,976
05/23/2014 13.79 13.9 13.75 13.83 14,562
05/22/2014 13.98 13.99 13.79 13.85 13,976
05/21/2014 13.6 13.93 13.6 13.92 12,055
05/20/2014 13.61 13.98 13.58 13.65 38,521
05/19/2014 13.95 14.075 13.76 13.83 11,659
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?