Historical Stock Prices

TCX 
$13.46
*  
0.30
2.28%
Get TCX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading TCX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
03/04/2014 13.4 13.48 13 13.07 33,489
03/03/2014 13.36 13.62 12.8 13.42 41,224
02/28/2014 13.61 13.999 13.12 13.66 73,653
02/27/2014 13.79 13.79 13.6 13.65 18,206
02/26/2014 14.05 14.09 13.7 13.87 19,474
02/25/2014 14.01 14.23 13.73 14.0001 36,212
02/24/2014 13.41 14.4799 13.346 14.04 69,797
02/21/2014 13.76 13.78 13 13.52 31,318
02/20/2014 14.01 14.18 13.77 13.84 24,648
02/19/2014 14.07 14.098 13.75 13.91 43,151
02/18/2014 14.23 14.23 13.65 13.76 78,824
02/14/2014 14.18 14.35 13.56 13.75 63,173
02/13/2014 14 14.74 13.52 13.93 119,229
02/12/2014 14.02 14.92 13.4472 14.61 125,263
02/11/2014 12.77 14.45 12.7 14.27 188,519
02/10/2014 12.44 12.75 12.3 12.75 59,659
02/07/2014 12.7 12.75 12.416 12.44 16,590
02/06/2014 12.48 12.75 12.48 12.64 26,887
02/05/2014 12.49 12.62 12.27 12.4 35,580
02/04/2014 12.33 12.73 12.23 12.6 62,694
02/03/2014 12.32 12.51 12.05 12.34 36,930
01/31/2014 12.21 12.579 12.1 12.32 32,242
01/30/2014 12.27 12.43 12.11 12.2 35,678
01/29/2014 11.99 12.38 11.99 12.17 28,020
01/28/2014 12.53 12.53 12.05 12.19 23,381
01/27/2014 12.95 13.1 12.5 12.5 40,903
01/24/2014 12.973 13.19 12.8 13 48,702
01/23/2014 13.15 13.15 12.72 13.01 25,154
01/22/2014 12.64 13.15 12.3445 13.15 44,446
01/21/2014 11.92 12.65 11.91 12.63 72,383
01/17/2014 13.01 13.13 11.82 11.82 168,864
01/16/2014 13.02 13.17 13 13 17,018
01/15/2014 13.24 13.25 13 13.1 47,794
01/14/2014 13.31 13.39 13.1 13.29 40,408
01/13/2014 13.4 13.43 13.01 13.24 38,349
01/10/2014 13.22 13.5783 13.22 13.44 31,177
01/09/2014 13.43 13.66 12.82 13.33 38,474
01/08/2014 13.18 13.53 12.6401 13.43 64,754
01/07/2014 11.87 13.23 11.87 13.2 100,570
01/06/2014 12.01 12.14 11.62 11.94 76,772
01/03/2014 13.07 13.07 12.15 12.32 80,164
01/02/2014 13.95 13.95 13 13.09 59,117
12/31/2013 14.45 14.45 12.3555 14 41,191
12/30/2013 12.88 12.88 12.44 12.44 20,198
12/27/2013 12.8 12.96 12.4 12.48 34,288
12/26/2013 12.24 12.92 11.524 12.84 45,048
12/24/2013 12.6 12.92 12.24 12.24 31,479
12/23/2013 12.32 13 12.32 12.48 41,974
12/20/2013 11.52 12.64 11.52 12.44 73,527
12/19/2013 11.08 11.68 11.0404 11.48 66,584
12/18/2013 11.32 11.48 11.04 11.28 51,796
12/17/2013 11.64 11.76 11.4 11.64 40,386
12/16/2013 12 12.2 11.6 11.8 88,614
12/13/2013 12.48 12.6 12.44 12.44 13,168
12/12/2013 12.84 12.88 12.44 12.52 25,148
12/11/2013 12.72 12.88 12.72 12.72 25,354
12/10/2013 12.84 12.84 12.6 12.6 16,783
12/09/2013 12.44 13 12.44 12.64 79,130
12/06/2013 12.96 12.96 12.3624 12.44 36,665
12/05/2013 13.08 13.08 12.4 12.72 42,494
12/04/2013 13 13.24 12.76 13.12 95,793
12/03/2013 13.16 13.16 12.6 12.88 50,517
12/02/2013 12.44 13.36 12.44 12.76 123,978
11/29/2013 12.4 12.6 12.32 12.56 17,867
11/27/2013 12.56 12.6 12.24 12.4 36,570
11/26/2013 12.2 12.6796 12.2 12.28 64,750
11/25/2013 11.8 13.2 11.8 12.2 242,428
11/22/2013 10.84 11.6 10.84 11.36 36,590
11/21/2013 11.32 11.72 10.72 10.72 48,032
11/20/2013 11.8 11.92 11.2 11.2 70,309
11/19/2013 12.48 12.56 11.2408 11.36 80,934
11/18/2013 11.64 12.6 11.52 12.28 206,184
11/15/2013 11.68 12.28 11.04 11.4 74,729
11/14/2013 11.44 12.2 11.2 11.4 133,129
11/13/2013 10.4 10.68 10.0004 10.4 47,643
11/12/2013 10.36 10.56 10.2 10.56 20,492
11/11/2013 10.12 10.56 10.12 10.16 28,423
11/08/2013 10.08 10.36 9.96 10.12 16,574
11/07/2013 10.36 10.44 9.92 10 7,060
11/06/2013 10 10.44 9.64 10.08 16,232
11/05/2013 9.88 10.424 9.6404 9.92 33,347
11/04/2013 11.28 11.4 9.72 10 99,714
11/01/2013 11.48 11.48 10.96 11.2 40,551
10/31/2013 11.2 11.6 11.2 11.36 30,530
10/30/2013 11.12 11.6 11.04 11.08 51,220
10/29/2013 11.4 12.28 11.28 11.32 37,292
10/28/2013 10.92 11.8 10.92 11.28 31,394
10/25/2013 11 11.16 10.8 11.04 9,941
10/24/2013 10.76 11 10.76 10.88 11,716
10/23/2013 11 11 10.56 10.68 30,531
10/22/2013 10.76 11.2 10.68 10.8 46,915
10/21/2013 10.8 11.336 10.52 10.64 87,616
10/18/2013 10.36 11.12 10.2 10.6 108,459
10/17/2013 9.76 10.48 9.52 10.2 111,218
10/16/2013 9.6 9.76 9.4 9.76 12,796
10/15/2013 9.68 9.68 9.4804 9.68 16,076
10/14/2013 9.72 9.72 9.36 9.68 26,249
10/11/2013 9.64 9.68 9.36 9.68 16,677
10/10/2013 9.48 9.64 9.4 9.64 4,918
10/09/2013 9.64 9.68 9.24 9.68 11,553
10/08/2013 9.6 9.68 9.56 9.6 20,058
10/07/2013 9.76 9.76 9.36 9.52 18,250
10/04/2013 9.48 9.76 9.48 9.76 9,361
10/03/2013 9.6 9.72 9.48 9.48 29,360
10/02/2013 9.64 9.68 9.24 9.48 12,430
10/01/2013 9.36 9.68 9.2 9.56 15,954
09/30/2013 9.2 9.64 9.04 9.56 54,711
09/27/2013 9.64 9.68 9.4 9.4 38,880
09/26/2013 9.76 9.8 9.52 9.68 97,719
09/25/2013 9.76 9.88 9.48 9.8 105,564
09/24/2013 9.4 9.76 9.164 9.76 50,060
09/23/2013 9.36 9.4 9.28 9.32 17,527
09/20/2013 9.4 9.4 9.16 9.36 5,550
09/19/2013 9.16 9.52 9.16 9.36 6,881
09/18/2013 9 9.2 8.84 9.2 15,316
09/17/2013 8.72 9.04 8.72 9 22,280
09/16/2013 9.12 9.2 8.88 8.92 5,657
09/13/2013 8.76 9.2 8.76 8.92 4,902
09/12/2013 8.96 9.12 8.68 8.8 7,984
09/11/2013 9.6 9.6 8.92 8.92 14,023
09/10/2013 9.48 9.52 9.12 9.12 6,514
09/09/2013 9.2 9.44 9 9.36 30,569
09/06/2013 8.76 9.16 8.64 8.92 20,422
09/05/2013 8.44 8.84 8 8.76 10,155
09/04/2013 8.64 9 8.24 8.6 47,334
09/03/2013 9.4 9.6 8.564 8.84 33,381
08/30/2013 9.6 9.6 9.32 9.4 19,114
08/29/2013 9.48 9.6 9.326 9.56 21,753
08/28/2013 9.56 9.92 9.28 9.44 34,956
08/27/2013 9.28 9.92 9.04 9.64 104,833
08/26/2013 9.04 9.6 8.84 9.2 111,116
08/23/2013 9.12 9.12 8.8 8.96 22,242
08/22/2013 8.8 9.12 8.4 8.92 38,904
08/21/2013 8.52 8.8 8.32 8.8 60,584
08/20/2013 8.56 9.24 8.4 8.6 106,915
08/19/2013 8.28 8.8 8.24 8.64 65,779
08/16/2013 8.2 8.824 8.2 8.24 103,022
08/15/2013 8.36 8.44 8.16 8.2 38,834
08/14/2013 8.24 8.4 8.2 8.36 10,442
08/13/2013 8.16 8.4 7.76 8.16 55,026
08/12/2013 8.4 8.72 8.2 8.24 38,691
08/09/2013 8.28 8.8 8.2 8.52 97,084
08/08/2013 7.8 8.24 7.8 8.12 45,811
08/07/2013 7.8 8.2 7.56 7.8 46,356
08/06/2013 7.6 7.8 7.52 7.76 51,642
08/05/2013 7.48 7.56 7.32 7.56 18,452
08/02/2013 7.28 7.56 7.28 7.28 32,421
08/01/2013 7.6 7.6 7.32 7.44 9,251
07/31/2013 7.48 7.6 7.16 7.6 11,690
07/30/2013 7.2 7.48 7.16 7.4 4,889
07/29/2013 7.48 7.48 7.16 7.16 4,785
07/26/2013 7.28 7.48 7.28 7.44 4,350
07/25/2013 7.6 7.6 7.44 7.48 6,179
07/24/2013 7.36 7.6 7.32 7.56 7,810
07/23/2013 7.6 7.6 7.44 7.444 5,850
07/22/2013 7.4 7.56 7.28 7.56 3,093
07/19/2013 7.244 7.56 7.16 7.56 4,857
07/18/2013 7.56 7.6 7.4524 7.52 3,968
07/17/2013 7.52 7.6 7.12 7.44 3,890
07/16/2013 7.44 7.6 7.254 7.6 977
07/15/2013 7.44 7.48 7.12 7.44 5,711
07/12/2013 7.28 7.48 7.12 7.32 3,688
07/11/2013 7.28 7.52 7.24 7.28 4,726
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?