NASDAQ:TCX
Tucows Inc. Stock Price (Quote)
$18.12
-1.34 (-6.86%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.25 | $19.84 | Friday, 10th May 2024 TCX stock ended at $18.12. This is 6.86% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.26% from a day low at $17.25 to a day high of $19.37. |
| 90 days | $17.20 | $22.88 | |
| 52 weeks | $15.65 | $33.44 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2016 | $27.08 | $27.31 | $26.07 | $27.01 | 63 500 |
| Aug 10, 2016 | $27.62 | $27.94 | $25.78 | $27.00 | 215 700 |
| Aug 09, 2016 | $31.29 | $31.37 | $27.10 | $27.62 | 290 800 |
| Aug 08, 2016 | $29.59 | $32.03 | $29.15 | $31.61 | 319 400 |
| Aug 05, 2016 | $28.97 | $29.74 | $28.19 | $29.15 | 74 600 |
| Aug 04, 2016 | $29.12 | $29.53 | $28.72 | $28.80 | 75 800 |
| Aug 03, 2016 | $28.89 | $29.06 | $28.57 | $28.88 | 28 200 |
| Aug 02, 2016 | $30.01 | $30.15 | $28.71 | $28.72 | 86 300 |
| Aug 01, 2016 | $29.95 | $30.38 | $29.92 | $30.15 | 56 100 |
| Jul 29, 2016 | $30.00 | $30.49 | $29.81 | $29.90 | 176 100 |
| Jul 28, 2016 | $29.87 | $30.00 | $28.09 | $29.93 | 158 100 |
| Jul 27, 2016 | $28.93 | $29.05 | $28.50 | $28.91 | 15 700 |
| Jul 26, 2016 | $29.47 | $30.00 | $28.71 | $28.89 | 72 100 |
| Jul 25, 2016 | $29.78 | $29.98 | $29.45 | $29.57 | 52 000 |
| Jul 22, 2016 | $28.06 | $29.99 | $27.93 | $29.79 | 100 000 |
| Jul 21, 2016 | $28.65 | $28.75 | $28.02 | $28.05 | 17 900 |
| Jul 20, 2016 | $29.36 | $29.36 | $28.54 | $28.74 | 27 600 |
| Jul 19, 2016 | $28.18 | $29.40 | $28.00 | $29.23 | 75 500 |
| Jul 18, 2016 | $27.46 | $28.61 | $27.35 | $28.16 | 65 400 |
| Jul 15, 2016 | $27.67 | $27.88 | $27.20 | $27.33 | 33 500 |
| Jul 14, 2016 | $26.97 | $28.00 | $26.94 | $27.74 | 106 300 |
| Jul 13, 2016 | $27.07 | $27.07 | $26.50 | $27.00 | 28 300 |
| Jul 12, 2016 | $27.24 | $27.32 | $26.86 | $27.04 | 30 200 |
| Jul 11, 2016 | $26.27 | $27.35 | $26.03 | $27.02 | 57 100 |
| Jul 08, 2016 | $25.91 | $26.73 | $25.63 | $26.28 | 46 600 |
