Tucows Inc. Historical Stock Prices

TCX 
$28.25
*  
0.06
0.21%
Get TCX Alerts
*Delayed - data as of Jul. 2, 2015 13:08 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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:08  28.34  28.50  27.65  28.25 67,308
07/01/2015 27.99 29.15 27.95 28.31 194,542
06/30/2015 26.97 28.3 26.97 27.85 135,893
06/29/2015 27.94 27.94 26.56 26.95 221,911
06/26/2015 29.01 29.15 27.79 28.53 80,764
06/25/2015 29.45 29.65 29 29.12 118,259
06/24/2015 28.95 29.73 28.95 29.22 184,167
06/23/2015 28.36 28.99 28.27 28.8 146,571
06/22/2015 28.91 28.92 27.2 28.26 163,304
06/19/2015 29.52 29.52 28.42 28.76 98,471
06/18/2015 29.36 29.55 28.7909 29.36 106,541
06/17/2015 28.65 29.269 28.22 29.18 133,380
06/16/2015 28.21 29.24 28.035 28.64 199,987
06/15/2015 27.65 28.05 27.15 27.95 81,491
06/12/2015 27.12 27.83 26.79 27.54 81,834
06/11/2015 27.21 27.98 26.75 27.23 153,632
06/10/2015 26.8 27.27 26.151 27.07 108,790
06/09/2015 25.93 27.67 24.7115 26.56 460,778
06/08/2015 27.68 28.39 25.86 26.13 265,539
06/05/2015 27.71 28.08 27.71 27.96 54,357
06/04/2015 28.08 28.472 27.78 27.98 88,577
06/03/2015 27.8 28.15 27.71 28.1 92,338
06/02/2015 27.83 28.43 27.57 27.67 182,456
06/01/2015 27.69 28.12 27.26 27.68 160,361
05/29/2015 26.69 27.61 26.5101 27.26 150,403
05/28/2015 26.35 26.94 25.31 26.75 206,994
05/27/2015 25.47 26.82 25.4 26.37 215,426
05/26/2015 24.54 25.62 24.51 25.42 130,420
05/22/2015 24.51 24.98 24.27 24.39 161,051
05/21/2015 23.66 24.55 23.5332 24.35 148,270
05/20/2015 21.66 23.8 21.57 23.59 183,632
05/19/2015 22.28 22.45 21.17 21.57 110,582
05/18/2015 21.29 22.87 20.9901 22.25 313,859
05/15/2015 21.29 22.87 20.9901 22.25 59,671
05/14/2015 19.2 19.66 19.16 19.372 54,962
05/13/2015 18.97 19.18 18.85 19.09 76,476
05/12/2015 18.86 19.06 18.86 18.95 101,232
05/11/2015 18.99 19.11 18.84 18.97 126,271
05/08/2015 18.51 19.1 18.4 18.85 94,066
05/07/2015 17.7 17.7199 17.37 17.57 35,825
05/06/2015 17.99 18.07 17.47 17.53 47,863
05/05/2015 18.35 18.87 17.8 17.99 15,206
05/04/2015 18.12 18.93 18.12 18.33 28,365
05/01/2015 17.7 18.12 17.64 17.98 75,009
04/30/2015 17.66 17.7 17.4 17.7 12,289
04/29/2015 17.64 17.73 17.5 17.67 14,328
04/28/2015 17.75 17.79 17.5 17.73 28,364
04/27/2015 17.65 18.01 17.61 17.65 108,480
04/24/2015 17.8 17.82 17.48 17.65 21,914
04/23/2015 17.94 18.02 17.81 17.81 10,871
04/22/2015 17.86 18.05 17.84 17.96 14,984
04/21/2015 17.89 18.1 17.661 18.05 10,380
04/20/2015 18.09 18.1 17.74 17.83 28,661
04/17/2015 18.1 18.33 18.08 18.14 9,047
04/16/2015 18.15 18.34 18.15 18.23 12,440
04/15/2015 18.37 18.57 18.17 18.175 31,250
04/14/2015 18.68 18.77 18.27 18.38 15,514
04/13/2015 18.51 18.71 18.2801 18.59 10,939
04/10/2015 18.78 18.79 18.44 18.55 22,704
04/09/2015 18.91 18.94 18.75 18.78 14,400
04/08/2015 18.89 19.1299 18.8 18.98 15,444
04/07/2015 19.16 19.29 18.87 18.9 16,265
04/06/2015 19.11 19.35 19.11 19.175 20,859
04/02/2015 19.05 19.25 18.84 19.11 26,998
04/01/2015 18.94 19.25 18.91 19 56,389
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?