Tucows Inc. Historical Stock Prices

TCX 
$19
*  
0.097
0.51%
Get TCX Alerts
*Delayed - data as of Mar. 6, 2015 11:59 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: 1 Year, From 05-MAR-2014 TO 05-MAR-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.
11:59  18.88  19.09  18.88  19 7,397
03/05/2015 18.84 19.05 18.76 18.903 23,536
03/04/2015 18.86 19.0025 18.68 18.93 33,442
03/03/2015 19.11 19.11 18.8 18.88 25,817
03/02/2015 18.97 19.36 18.92 18.99 75,134
02/27/2015 18.8 19 18.68 18.87 18,809
02/26/2015 18.83 18.98 18.72 18.83 10,688
02/25/2015 18.4237 18.87 18.4237 18.77 35,071
02/24/2015 18.3249 18.81 18.3249 18.72 13,815
02/23/2015 18.48 18.75 18.17 18.5 37,071
02/20/2015 18.52 18.52 18.3 18.44 17,083
02/19/2015 18.58 18.7 18.36 18.47 30,240
02/18/2015 18.58 18.74 18.345 18.58 32,338
02/17/2015 18.3 18.71 18.28 18.5 29,310
02/13/2015 18.5 18.68 18 18.3 29,911
02/12/2015 18.75 18.75 18.27 18.43 73,387
02/11/2015 18.53 18.95 18.47 18.71 70,863
02/10/2015 18.58 18.69 18.17 18.45 49,821
02/09/2015 18.85 19.48 18.2 18.44 15,641
02/06/2015 18.31 18.6 18.02 18.55 34,174
02/05/2015 18.31 18.38 18.09 18.32 25,834
02/04/2015 17.95 18.46 17.82 18.25 34,797
02/03/2015 17.52 18.07 17.52 17.96 43,255
02/02/2015 17.59 17.7299 17.29 17.38 34,963
01/30/2015 17.54 17.79 17.48 17.58 57,841
01/29/2015 17.8 17.99 17.52 17.73 47,426
01/28/2015 17.99 17.99 17.58 17.8 23,178
01/27/2015 18.41 18.41 17.85 17.86 33,043
01/26/2015 18.57 18.57 18.13 18.37 34,873
01/23/2015 18.38 18.67 18.34 18.48 27,134
01/22/2015 18.87 18.87 18.2704 18.47 47,772
01/21/2015 18.9 18.97 18.749 18.85 6,527
01/20/2015 18.54 18.89 18.5162 18.85 26,348
01/16/2015 18.76 19.01 18.74 18.9 37,530
01/15/2015 18.95 18.95 18.73 18.91 7,796
01/14/2015 18.57 18.9 18.399 18.83 13,186
01/13/2015 18.79 18.92 18.67 18.7 25,085
01/12/2015 19 19 18.58 18.76 42,673
01/09/2015 18.56 18.99 18.5305 18.92 27,000
01/08/2015 19.009 19.009 18.53 18.77 21,574
01/07/2015 19.15 19.3999 18.44 18.7 44,594
01/06/2015 19.21 19.21 18.6601 18.935 80,121
01/05/2015 19.26 19.75 19.009 19.21 54,630
01/02/2015 19.47 19.4899 19.01 19.06 33,137
12/31/2014 19.23 19.41 19.08 19.41 10,159
12/30/2014 19.43 19.43 19.26 19.26 9,576
12/29/2014 19.38 19.4 19.01 19.37 92,004
12/26/2014 19.5 19.63 19.01 19.3 75,072
12/24/2014 18.73 19.18 18.65 18.91 41,429
12/23/2014 19.09 19.15 18.58 18.65 45,032
12/22/2014 18.69 19.56 18.56 19.09 86,554
12/19/2014 18.35 18.8004 18.25 18.56 27,361
12/18/2014 18.69 18.79 18.39 18.52 51,792
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
09/16/2014 15.14 15.38 14.8201 15.25 23,840
09/15/2014 14.99 15.15 14.91 15.13 36,074
09/12/2014 14.9 15.04 14.85 14.85 13,978
09/11/2014 14.81 15.14 14.81 15.02 26,907
09/10/2014 15.33 15.47 14.8406 15.05 33,993
09/09/2014 15.59 15.6848 15.21 15.51 21,740
09/08/2014 15.95 15.95 15.5 15.73 24,692
09/05/2014 16.15 16.15 15.82 15.91 10,317
09/04/2014 16.22 16.26 16.15 16.18 10,310
09/03/2014 16.27 16.5 16.27 16.3 14,999
09/02/2014 16.18 16.4 16.1305 16.37 14,897
08/29/2014 15.98 16.43 15.81 16.17 16,092
08/28/2014 16.05 16.25 15.89 16.13 6,210
08/27/2014 16.4 16.4 16.1 16.1 10,313
08/26/2014 16.34 16.4 16.12 16.36 16,661
08/25/2014 16.05 16.391 16.05 16.26 18,302
08/22/2014 16.16 16.34 15.53 16.09 21,865
08/21/2014 16.27 16.27 15.9 16.07 10,516
08/20/2014 16.12 16.14 15.64 15.94 26,468
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
05/16/2014 14.29 14.29 13.72 13.88 36,569
05/15/2014 14.28 14.3199 13.99 14.23 34,304
05/14/2014 14.53 14.65 14.3 14.59 15,717
05/13/2014 14.71 14.8 14.5 14.7 35,398
05/12/2014 14.8 14.82 14.65 14.78 12,926
05/09/2014 14.5 14.77 14.3401 14.76 36,754
05/08/2014 14.28 14.85 14.21 14.52 32,613
05/07/2014 14.234 14.74 14.17 14.39 12,792
05/06/2014 14.84 14.84 14.5 14.54 5,859
05/05/2014 14.16 14.93 14.16 14.92 12,476
05/02/2014 14.29 14.29 14.08 14.16 7,280
05/01/2014 14.22 14.375 14.03 14.33 72,209
04/30/2014 14.51 14.59 14 14.38 24,649
04/29/2014 14.86 14.86 14.56 14.61 5,741
04/28/2014 14.63 14.63 14.01 14.44 21,221
04/25/2014 14.52 14.88 14.26 14.63 9,919
04/24/2014 14.81 14.81 14.44 14.56 17,205
04/23/2014 15.157 15.16 14.55 14.67 15,737
04/22/2014 15.29 15.35 15.12 15.24 19,468
04/21/2014 14.47 15.45 14.4501 15.18 36,752
04/17/2014 14.16 14.5 13.58 14.31 27,571
04/16/2014 13.82 14.2 13.81 14.16 32,306
04/15/2014 13.74 13.8 13.5 13.74 31,513
04/14/2014 13.63 13.6499 13.3501 13.54 17,386
04/11/2014 13.8 13.9 13.63 13.65 20,701
04/10/2014 13.78 13.9 13.6 13.8 35,522
04/09/2014 13.33 13.79 13.33 13.72 33,427
04/08/2014 12.98 13.44 12.768 13.23 33,883
04/07/2014 12.54 13.12 12.54 12.95 22,661
04/04/2014 12.55 12.86 12.48 12.61 35,842
04/03/2014 12.5 12.78 12.19 12.46 30,023
04/02/2014 12.5 12.74 12.25 12.43 40,027
04/01/2014 12.76 12.76 12.4 12.5 28,113
03/31/2014 12.61 13.37 12.46 12.65 30,795
03/28/2014 12.4 12.86 12.4 12.68 17,878
03/27/2014 12.65 12.7 12.351 12.48 28,768
03/26/2014 13.08 13.08 12.66 12.66 18,984
03/25/2014 12.94 13.36 12.85 12.95 42,187
03/24/2014 13.43 13.47 12.6104 12.84 60,214
03/21/2014 13.702 13.702 13.1359 13.33 24,651
03/20/2014 13.74 13.74 13.4001 13.45 11,732
03/19/2014 13.72 13.75 13.46 13.69 15,845
03/18/2014 13.71 13.98 13.56 13.92 25,233
03/17/2014 13.45 13.91 13.33 13.85 64,428
03/14/2014 13.92 14.06 13.5 13.71 65,314
03/13/2014 13.97 14.08 13.88 14.02 38,143
03/12/2014 13.9 14.11 13.77 13.97 15,065
03/11/2014 13.72 14.15 13.5 13.92 14,392
03/10/2014 13.78 14.029 13.66 13.66 12,590
03/07/2014 13.94 14.05 13.8896 13.94 21,423
03/06/2014 14.1 14.2 13.75 13.93 20,169
03/05/2014 13.32 14.22 13.08 14.1 90,062
*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?