Tucows Inc. (TCX) Historical Stock Data
18.72 ↑0.67 (3.71%)
As of May 2, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, TCX is up 0.19% a day on average. There have been 20 days where Tucows Inc. closed green and 10 days where TCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 17.76 | 18.05 | ↑$0.29 (1.63%) | 17.66 | 18.40 | 27.14K |
| 2024-04-30 | 17.66 | 17.67 | ↑$0.01 (0.06%) | 17.50 | 17.78 | 36.88K |
| 2024-04-29 | 17.90 | 17.95 | ↑$0.05 (0.28%) | 17.84 | 18.31 | 11.34K |
| 2024-04-26 | 18.02 | 17.95 | ↓$0.07 (-0.36%) | 17.89 | 18.23 | 16.24K |
| 2024-04-25 | 17.68 | 17.84 | ↑$0.16 (0.90%) | 17.35 | 17.94 | 34.44K |
| 2024-04-24 | 17.57 | 17.92 | ↑$0.35 (1.97%) | 17.39 | 18.01 | 39.93K |
| 2024-04-23 | 17.49 | 17.60 | ↑$0.11 (0.63%) | 17.49 | 18.03 | 21.92K |
| 2024-04-22 | 17.91 | 17.62 | ↓$0.29 (-1.62%) | 17.45 | 18.10 | 33.35K |
| 2024-04-19 | 17.35 | 17.51 | ↑$0.16 (0.92%) | 17.30 | 17.85 | 26.40K |
| 2024-04-18 | 17.28 | 17.47 | ↑$0.19 (1.10%) | 17.25 | 17.79 | 48.04K |
| 2024-04-17 | 18.25 | 17.50 | ↓$0.75 (-4.11%) | 17.26 | 18.40 | 45.63K |
| 2024-04-16 | 17.88 | 18.43 | ↑$0.55 (3.08%) | 17.86 | 18.69 | 28.49K |
| 2024-04-15 | 18.00 | 17.80 | ↓$0.20 (-1.11%) | 17.72 | 18.03 | 35.88K |
| 2024-04-12 | 17.50 | 18.01 | ↑$0.51 (2.91%) | 17.50 | 18.59 | 37.09K |
| 2024-04-11 | 17.59 | 17.57 | ↓$0.02 (-0.11%) | 17.24 | 17.82 | 21.40K |
| 2024-04-10 | 17.43 | 17.52 | ↑$0.09 (0.52%) | 17.39 | 17.83 | 42.66K |
| 2024-04-09 | 18.02 | 18.08 | ↑$0.06 (0.33%) | 17.83 | 18.24 | 20.36K |
| 2024-04-08 | 17.77 | 17.81 | ↑$0.04 (0.23%) | 17.37 | 18.04 | 27.84K |
| 2024-04-05 | 17.64 | 17.95 | ↑$0.31 (1.76%) | 17.64 | 18.02 | 40.25K |
| 2024-04-04 | 18.36 | 17.70 | ↓$0.66 (-3.59%) | 17.61 | 18.79 | 40.03K |
| 2024-04-03 | 18.15 | 18.15 | ↑$0.00 (0.00%) | 18.04 | 18.64 | 23.16K |
| 2024-04-02 | 18.13 | 17.90 | ↓$0.23 (-1.27%) | 17.39 | 18.15 | 61.19K |
| 2024-04-01 | 18.88 | 18.48 | ↓$0.40 (-2.12%) | 18.16 | 18.88 | 30.32K |
| 2024-03-28 | 18.50 | 18.56 | ↑$0.06 (0.32%) | 18.45 | 18.94 | 22.13K |
| 2024-03-27 | 17.91 | 18.55 | ↑$0.64 (3.57%) | 17.86 | 18.63 | 28.36K |
| 2024-03-26 | 17.67 | 17.87 | ↑$0.20 (1.13%) | 17.51 | 18.05 | 36.14K |
| 2024-03-25 | 18.26 | 17.64 | ↓$0.62 (-3.40%) | 17.50 | 18.33 | 41.84K |
| 2024-03-22 | 18.50 | 18.27 | ↓$0.23 (-1.24%) | 17.76 | 18.67 | 36.69K |
| 2024-03-21 | 18.44 | 18.50 | ↑$0.06 (0.33%) | 18.18 | 18.78 | 47.64K |
| 2024-03-20 | 17.94 | 18.47 | ↑$0.53 (2.95%) | 17.67 | 18.54 | 47.75K |
Create an account or log in to view more rows.
$TCX LETS GOOOOOOOO!!!!!!!
$TCX Bull trap
$TCX recovery hasn’t even started yet.. imo
$TCX unstoppable up wow
$TCX pressure
$TCX Going up
$TCX Bull flag forming?
$TCX Pack it up boys.
$TCX I'm not afraid.
I'm long
And I'm strong..........
$TCX is it time?