Skip to main content

Tucows Inc Cl A (NQ: TCX )

19.24 -0.69 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 19.89 20.02 19.15 19.24 48,035 -0.69(-3.46%)
Jun 20, 2024 19.50 20.00 19.05 19.93 27,451 +0.20(+1.01%)
Jun 18, 2024 20.39 20.45 19.64 19.73 25,539 -0.86(-4.18%)
Jun 17, 2024 20.55 20.68 19.98 20.59 20,323 -0.23(-1.10%)
Jun 14, 2024 20.65 21.07 20.14 20.82 29,474 -0.23(-1.09%)
Jun 13, 2024 21.45 21.45 21.00 21.05 19,445 -0.37(-1.73%)
Jun 12, 2024 20.27 21.70 19.84 21.42 38,006 +1.98(+10.19%)
Jun 11, 2024 21.00 21.00 19.17 19.44 48,696 -1.94(-9.07%)
Jun 10, 2024 21.16 21.41 20.82 21.38 15,221 +0.11(+0.52%)
Jun 07, 2024 21.57 21.87 21.03 21.27 31,704 -0.67(-3.05%)
Jun 06, 2024 22.64 22.64 21.88 21.94 21,292 -0.81(-3.56%)
Jun 05, 2024 22.43 22.87 22.31 22.75 40,610 +0.26(+1.16%)
Jun 04, 2024 22.71 23.11 22.19 22.49 55,656 -0.48(-2.09%)
Jun 03, 2024 23.17 23.17 22.47 22.97 75,134 +0.27(+1.19%)
May 31, 2024 22.83 23.07 22.26 22.70 126,664 -0.07(-0.31%)
May 30, 2024 20.94 22.95 20.94 22.77 77,840 +1.83(+8.74%)
May 29, 2024 20.18 21.10 20.02 20.94 40,999 +0.60(+2.95%)
May 28, 2024 20.00 20.62 19.39 20.34 80,584 +0.36(+1.80%)
May 24, 2024 20.31 20.46 19.82 19.98 23,734 -0.19(-0.94%)
May 23, 2024 19.24 20.55 19.24 20.17 48,646 +0.94(+4.89%)
May 22, 2024 18.81 19.47 18.80 19.23 26,352 +0.31(+1.64%)
May 21, 2024 18.93 19.01 18.32 18.92 21,669 -0.06(-0.32%)
May 20, 2024 18.73 19.24 18.73 18.98 16,640 +0.01(+0.05%)
May 17, 2024 19.05 19.05 18.42 18.97 16,416 +0.10(+0.53%)
May 16, 2024 19.06 19.44 18.78 18.87 27,162 -0.52(-2.68%)
May 15, 2024 20.25 20.43 19.01 19.39 41,832 -0.76(-3.77%)
May 14, 2024 18.40 20.49 18.40 20.15 37,901 +2.13(+11.82%)
May 13, 2024 18.34 18.37 17.57 18.02 35,012 -0.09(-0.52%)
May 10, 2024 19.30 19.36 17.25 18.11 75,685 -1.34(-6.86%)
May 09, 2024 17.43 19.56 17.43 19.45 47,553 +2.08(+11.97%)
May 08, 2024 17.60 17.65 17.30 17.37 43,035 -0.40(-2.25%)
May 07, 2024 18.37 18.37 17.77 17.77 33,435 -0.42(-2.31%)
May 06, 2024 18.32 18.47 17.93 18.19 23,902 -0.14(-0.76%)
May 03, 2024 19.07 19.84 18.30 18.33 23,794 -0.44(-2.34%)
May 02, 2024 18.31 18.83 18.03 18.77 36,236 +0.72(+3.99%)
May 01, 2024 17.76 18.40 17.66 18.05 27,144 +0.38(+2.15%)
Apr 30, 2024 17.66 17.78 17.50 17.67 36,878 -0.28(-1.56%)
Apr 29, 2024 17.90 18.31 17.84 17.95 11,343 +0.00(+0.00%)
Apr 26, 2024 18.01 18.23 17.89 17.95 16,239 +0.11(+0.62%)
Apr 25, 2024 17.68 17.94 17.35 17.84 34,441 -0.08(-0.45%)
Apr 24, 2024 17.57 18.01 17.39 17.92 39,929 +0.32(+1.82%)
Apr 23, 2024 17.49 18.03 17.49 17.60 21,921 -0.02(-0.11%)
Apr 22, 2024 17.91 18.10 17.45 17.62 33,350 +0.11(+0.63%)
Apr 19, 2024 17.35 17.84 17.30 17.51 26,401 +0.04(+0.23%)
Apr 18, 2024 17.28 17.79 17.25 17.47 48,043 -0.03(-0.17%)
Apr 17, 2024 18.25 18.40 17.26 17.50 45,630 -0.93(-5.05%)
Apr 16, 2024 17.88 18.69 17.86 18.43 28,485 +0.63(+3.54%)
Apr 15, 2024 18.00 18.03 17.72 17.80 35,879 -0.21(-1.17%)
Apr 12, 2024 17.50 18.59 17.50 18.01 37,086 +0.44(+2.50%)
Apr 11, 2024 17.59 17.82 17.24 17.57 21,399 +0.05(+0.29%)
Apr 10, 2024 17.43 17.83 17.39 17.52 42,664 -0.56(-3.10%)
Apr 09, 2024 18.02 18.24 17.82 18.08 20,359 +0.27(+1.52%)
Apr 08, 2024 17.77 18.04 17.37 17.81 27,837 -0.14(-0.78%)
Apr 05, 2024 17.64 18.02 17.64 17.95 40,246 +0.25(+1.41%)
Apr 04, 2024 18.36 18.79 17.61 17.70 40,028 -0.45(-2.48%)
Apr 03, 2024 18.15 18.64 18.04 18.15 23,160 +0.25(+1.40%)
Apr 02, 2024 18.13 18.15 17.39 17.90 61,185 -0.58(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.