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 |
| Jun 01, 2016 | $23.43 | $24.04 | $23.42 | $23.69 | 43 524 |
| May 31, 2016 | $23.72 | $23.75 | $23.25 | $23.47 | 57 862 |
| May 27, 2016 | $23.31 | $23.57 | $23.31 | $23.47 | 39 260 |
| May 26, 2016 | $23.83 | $24.00 | $23.15 | $23.30 | 33 421 |
| May 25, 2016 | $23.23 | $23.87 | $23.13 | $23.81 | 38 090 |
| May 24, 2016 | $23.17 | $23.53 | $23.12 | $23.36 | 20 185 |
| May 23, 2016 | $23.89 | $23.89 | $22.82 | $23.02 | 21 816 |
| May 20, 2016 | $23.39 | $23.92 | $23.30 | $23.84 | 30 077 |
| May 19, 2016 | $23.53 | $23.80 | $23.02 | $23.37 | 37 155 |
| May 18, 2016 | $23.55 | $23.91 | $23.50 | $23.59 | 32 276 |
| May 17, 2016 | $24.37 | $24.65 | $23.42 | $23.56 | 29 591 |
| May 16, 2016 | $24.08 | $24.90 | $24.08 | $24.31 | 25 321 |
| May 13, 2016 | $23.98 | $24.02 | $23.54 | $24.00 | 16 814 |
| May 12, 2016 | $24.07 | $24.15 | $23.71 | $24.07 | 23 078 |
| May 11, 2016 | $24.04 | $24.04 | $23.58 | $23.95 | 16 931 |
| May 10, 2016 | $24.55 | $25.07 | $24.03 | $24.16 | 55 998 |
| May 09, 2016 | $22.98 | $23.72 | $22.84 | $23.67 | 53 493 |
| May 06, 2016 | $23.22 | $23.49 | $22.66 | $22.79 | 13 758 |
| May 05, 2016 | $23.46 | $23.65 | $23.17 | $23.22 | 10 999 |
| May 04, 2016 | $23.22 | $23.87 | $22.39 | $23.33 | 18 801 |
| May 03, 2016 | $23.95 | $24.09 | $23.21 | $23.42 | 38 478 |
| May 02, 2016 | $24.50 | $24.59 | $23.73 | $24.21 | 29 371 |
| Apr 29, 2016 | $24.63 | $24.63 | $24.01 | $24.55 | 28 189 |
| Apr 28, 2016 | $24.70 | $25.08 | $24.58 | $24.58 | 22 450 |
| Apr 27, 2016 | $24.54 | $24.79 | $24.40 | $24.69 | 21 905 |
