Skip to main content

Tucows Inc Cl A (NQ: TCX )

18.09 -0.43 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 18.59 18.86 17.94 18.09 30,146 -0.43(-2.32%)
Oct 31, 2024 19.97 19.97 18.50 18.52 45,363 -1.35(-6.79%)
Oct 30, 2024 19.61 20.13 19.61 19.87 18,837 +0.32(+1.64%)
Oct 29, 2024 19.63 19.89 19.40 19.55 14,310 -0.07(-0.36%)
Oct 28, 2024 19.54 20.02 19.43 19.62 19,289 +0.39(+2.03%)
Oct 25, 2024 19.50 19.75 19.19 19.23 13,066 -0.10(-0.52%)
Oct 24, 2024 19.08 19.33 18.84 19.33 23,513 +0.32(+1.68%)
Oct 23, 2024 19.02 19.34 18.59 19.01 19,942 -0.24(-1.25%)
Oct 22, 2024 19.31 19.71 19.19 19.25 24,836 -0.30(-1.53%)
Oct 21, 2024 19.51 19.81 19.21 19.55 20,317 -0.17(-0.86%)
Oct 18, 2024 19.64 19.95 19.59 19.72 24,236 +0.19(+0.97%)
Oct 17, 2024 18.75 19.80 18.17 19.53 62,144 +0.83(+4.44%)
Oct 16, 2024 18.84 19.00 18.62 18.70 44,398 -0.23(-1.22%)
Oct 15, 2024 19.58 19.69 18.86 18.93 27,830 -0.53(-2.72%)
Oct 14, 2024 19.60 19.70 19.09 19.46 26,520 -0.11(-0.56%)
Oct 11, 2024 19.11 19.57 18.92 19.57 23,788 +0.77(+4.10%)
Oct 10, 2024 18.80 18.99 18.34 18.80 26,177 -0.13(-0.69%)
Oct 09, 2024 19.43 19.52 18.84 18.93 14,476 -0.49(-2.52%)
Oct 08, 2024 19.36 19.44 18.91 19.42 26,418 +0.21(+1.09%)
Oct 07, 2024 19.53 19.81 19.10 19.21 18,242 -0.55(-2.78%)
Oct 04, 2024 20.23 20.23 19.49 19.76 13,709 -0.06(-0.30%)
Oct 03, 2024 20.01 20.02 19.64 19.82 13,105 -0.19(-0.95%)
Oct 02, 2024 19.92 20.17 19.69 20.01 26,067 -0.04(-0.20%)
Oct 01, 2024 20.72 20.92 20.05 20.05 22,802 -0.84(-4.02%)
Sep 30, 2024 21.17 21.59 20.71 20.89 46,800 -0.12(-0.57%)
Sep 27, 2024 21.32 21.70 20.93 21.01 31,859 +0.01(+0.05%)
Sep 26, 2024 20.77 21.29 20.58 21.00 25,118 +0.53(+2.59%)
Sep 25, 2024 20.21 20.53 19.90 20.47 27,445 +0.13(+0.64%)
Sep 24, 2024 20.98 21.28 20.17 20.34 48,085 -0.66(-3.14%)
Sep 23, 2024 21.83 21.87 21.00 21.00 23,829 -0.87(-3.98%)
Sep 20, 2024 22.13 22.44 21.35 21.87 90,180 -0.25(-1.13%)
Sep 19, 2024 23.00 23.01 21.70 22.12 30,962 -0.58(-2.56%)
Sep 18, 2024 22.18 22.96 21.97 22.70 46,321 +0.31(+1.38%)
Sep 17, 2024 23.38 23.38 22.36 22.39 40,684 -0.60(-2.61%)
Sep 16, 2024 23.06 23.51 22.68 22.99 18,200 -0.47(-2.00%)
Sep 13, 2024 23.00 23.62 22.50 23.46 38,605 +0.51(+2.22%)
Sep 12, 2024 22.74 23.00 22.52 22.95 22,651 +0.03(+0.13%)
Sep 11, 2024 23.02 23.07 22.56 22.92 19,618 -0.78(-3.29%)
Sep 10, 2024 21.68 24.02 21.44 23.70 54,071 +1.91(+8.77%)
Sep 09, 2024 21.08 21.94 20.90 21.79 26,616 +1.30(+6.34%)
Sep 06, 2024 21.22 21.28 20.29 20.49 27,173 -0.89(-4.16%)
Sep 05, 2024 21.29 22.00 20.98 21.38 46,436 +0.50(+2.39%)
Sep 04, 2024 19.95 21.76 19.94 20.88 88,069 +0.63(+3.11%)
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.