Tucows Inc. (TCX) Historical Stock Data
17.57 ↑0.10 (0.57%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TCX is up 0.11% a day on average. There have been 19 days where Tucows Inc. closed green and 11 days where TCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 17.46 | 18.02 | ↑$0.56 (3.21%) | 17.46 | 18.15 | 35.29K |
| 2024-03-18 | 17.82 | 17.73 | ↓$0.09 (-0.51%) | 17.50 | 18.12 | 57.32K |
| 2024-03-15 | 17.82 | 17.92 | ↑$0.10 (0.56%) | 17.67 | 18.23 | 64.23K |
| 2024-03-14 | 17.95 | 17.99 | ↑$0.04 (0.22%) | 17.76 | 18.46 | 64.60K |
| 2024-03-13 | 18.47 | 18.04 | ↓$0.43 (-2.33%) | 18.00 | 18.82 | 44.16K |
| 2024-03-12 | 18.57 | 18.66 | ↑$0.09 (0.51%) | 18.48 | 18.73 | 73.37K |
| 2024-03-11 | 18.58 | 18.60 | ↑$0.02 (0.11%) | 18.40 | 19.01 | 64.60K |
| 2024-03-08 | 18.95 | 18.89 | ↓$0.06 (-0.32%) | 18.65 | 19.35 | 37.12K |
| 2024-03-07 | 18.67 | 18.79 | ↑$0.12 (0.64%) | 18.59 | 19.01 | 34.71K |
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?