New Zealand markets closed

Tucows Inc. (TCX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
17.95+0.11 (+0.62%)
At close: 04:00PM EDT
17.95 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.0118.1717.8917.9517.9515,753
25 Apr 202417.6817.9417.3517.8417.8434,400
24 Apr 202417.5718.0117.3917.9217.9239,900
23 Apr 202417.4918.0317.4917.6017.6021,900
22 Apr 202417.9118.1017.4517.6217.6233,400
19 Apr 202417.3517.8517.3017.5117.5126,400
18 Apr 202417.2817.7917.2517.4717.4748,000
17 Apr 202418.2518.4017.2617.5017.5045,600
16 Apr 202417.8818.6917.8618.4318.4328,500
15 Apr 202418.0018.0317.7217.8017.8035,900
12 Apr 202417.5018.5917.5018.0118.0137,100
11 Apr 202417.5917.8217.2417.5717.5721,400
10 Apr 202417.4317.8317.3917.5217.5242,700
09 Apr 202418.0218.2417.8318.0818.0820,400
08 Apr 202417.7718.0417.3717.8117.8127,800
05 Apr 202417.6418.0217.6417.9517.9540,200
04 Apr 202418.3618.7917.6117.7017.7040,000
03 Apr 202418.1518.6418.0418.1518.1523,200
02 Apr 202418.1318.1517.3917.9017.9061,200
01 Apr 202418.8818.8818.1618.4818.4830,300
28 Mar 202418.5018.9418.4518.5618.5622,100
27 Mar 202417.9118.6317.8618.5518.5528,400
26 Mar 202417.6718.0517.5117.8717.8736,100
25 Mar 202418.2618.3317.5017.6417.6441,800
22 Mar 202418.5018.6717.7618.2718.2736,700
21 Mar 202418.4418.7818.1818.5018.5047,600
20 Mar 202417.9418.5417.6718.4718.4747,800
19 Mar 202417.4618.1517.4618.0218.0235,300
18 Mar 202417.8218.1217.5017.7317.7357,300
15 Mar 202417.8218.2317.6717.9217.9264,200
14 Mar 202417.9518.4617.7617.9917.9964,600
13 Mar 202418.4718.8218.0018.0418.0444,200
12 Mar 202418.5718.7318.4818.6618.6673,400
11 Mar 202418.5819.0118.4018.6018.6064,600
08 Mar 202418.9519.3518.6518.8918.8937,100
07 Mar 202418.6719.0118.5918.7918.7934,700
06 Mar 202418.1418.6517.2018.6518.65116,100
05 Mar 202418.0318.1017.5918.0318.03136,200
04 Mar 202418.6218.7617.6918.4618.4662,800
01 Mar 202418.8018.8818.1318.6018.6022,400
29 Feb 202419.3619.3618.6918.9018.9084,600
28 Feb 202418.3119.1818.3118.9918.9952,900
27 Feb 202418.4819.2218.0118.7818.7857,400
26 Feb 202420.0020.4918.2318.6518.6587,500
23 Feb 202421.9021.9020.1920.4920.4948,000
22 Feb 202421.6221.7420.8321.3521.3517,100
21 Feb 202422.1722.5021.4521.7221.7220,400
20 Feb 202421.3822.1221.3821.9821.9814,700
16 Feb 202422.4022.8821.7721.8421.8421,900
15 Feb 202421.1422.3120.9422.3122.3133,000
14 Feb 202420.4621.2020.4521.1221.1215,900
13 Feb 202421.4421.9420.0120.2120.2123,700
12 Feb 202422.3022.7021.9022.2622.2622,800
09 Feb 202421.9822.7821.8822.3622.3624,700
08 Feb 202421.7022.7021.7022.1422.1415,400
07 Feb 202421.5022.3421.4121.9821.9861,900
06 Feb 202422.1122.1120.7221.3321.3320,200
05 Feb 202422.7723.1021.1421.2321.2319,100
02 Feb 202423.1624.0923.0523.3023.3012,900
01 Feb 202423.3223.9522.4023.3223.3214,300
31 Jan 202424.5524.6623.1223.1223.1218,600
30 Jan 202424.1224.9024.0624.4924.498,200
29 Jan 202423.4324.5423.4324.5324.5315,700
26 Jan 202423.1723.7222.5223.5223.5211,500
25 Jan 202423.7523.7522.7922.7922.799,300
24 Jan 202424.4724.5222.8523.0523.0518,000
23 Jan 202424.0924.0923.0823.9223.9214,900
22 Jan 202422.7524.0322.7323.8023.8019,300
19 Jan 202422.6923.0522.2422.5722.5713,400
18 Jan 202422.1522.8822.1522.4322.4313,500
17 Jan 202420.8122.3820.7322.3522.3525,500
16 Jan 202421.5821.5821.0721.4421.4422,600
12 Jan 202422.1523.4521.8622.0222.0228,000
11 Jan 202422.1923.0721.3121.5821.5821,000
10 Jan 202423.7424.0221.4122.3822.3823,800
09 Jan 202423.4123.4122.0622.1422.1417,700
08 Jan 202423.3924.1223.3423.9023.9016,000
05 Jan 202424.0824.7723.1523.8123.8157,800
04 Jan 202423.8025.3023.4024.2324.2358,200
03 Jan 202425.3425.9923.6623.8123.8139,600
02 Jan 202427.1527.1525.2425.4325.4330,600
29 Dec 202327.5628.3726.7327.0027.0056,000
28 Dec 202327.2528.6626.0727.9527.9530,000
27 Dec 202325.7327.4925.6427.3827.3828,600
26 Dec 202324.7625.7424.5225.4325.4320,600
22 Dec 202324.0225.4423.8825.2225.2228,700
21 Dec 202324.0125.0823.5223.9823.9837,600
20 Dec 202324.7825.4023.6823.8523.8550,700
19 Dec 202324.3625.1223.8124.5424.5449,300
18 Dec 202325.1225.1923.8624.3524.3525,300
15 Dec 202326.0426.0424.4725.1125.1166,000
14 Dec 202325.0026.3524.9825.7425.7453,900
13 Dec 202324.1025.0023.3324.8624.8658,500
12 Dec 202323.6124.1423.5523.9023.9012,700
11 Dec 202323.8424.5123.4424.0624.0627,500
08 Dec 202324.6024.6323.5223.8123.8136,500
07 Dec 202323.7524.6023.6524.6024.6028,000
06 Dec 202323.4424.4423.1023.3823.3829,100
05 Dec 202322.7623.5222.4523.3123.3126,100
04 Dec 202322.0123.0022.0122.8022.8027,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...