U.S. Markets close in 4 hrs 52 mins

Tucows Inc. (TCX)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
59.45+0.60 (+1.02%)
As of 11:06AM EDT. Market open.
People also watch
TGCMCZWYYGVPAYC
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201759.0060.4759.0059.4559.4544,262
Jun 21, 201758.2059.3557.7558.8558.8588,400
Jun 20, 201758.2059.8557.7058.2558.2596,300
Jun 19, 201757.4058.8556.9558.2558.25138,800
Jun 16, 201757.0557.3356.7057.1557.1593,900
Jun 15, 201757.1557.4556.7057.1057.10116,000
Jun 14, 201757.9057.9057.1557.2557.2561,500
Jun 13, 201758.3058.5857.1557.9557.9588,900
Jun 12, 201758.7559.8856.5658.2058.20104,000
Jun 09, 201760.2562.6858.4558.8058.80128,600
Jun 08, 201759.4560.0059.1060.0060.0051,900
Jun 07, 201759.3559.7058.4059.4059.4029,300
Jun 06, 201758.1059.8057.3559.2559.2549,700
Jun 05, 201758.5558.7057.6558.2558.2547,700
Jun 02, 201758.0059.0057.6858.5558.5555,000
Jun 01, 201757.5558.0056.6058.0058.0064,500
May 31, 201757.6057.8056.3057.6057.60160,000
May 30, 201758.8058.9557.4057.5057.50102,000
May 26, 201759.2059.3558.1058.5058.5040,800
May 25, 201758.9559.5058.3059.2059.2046,700
May 24, 201758.6559.1558.1058.8558.8543,900
May 23, 201758.9559.2558.1458.6058.6077,400
May 22, 201758.1059.3558.1058.9558.9560,500
May 19, 201757.7558.7057.7058.0058.0041,700
May 18, 201756.5057.8056.3357.6057.6095,500
May 17, 201756.6057.4056.4056.7556.75103,000
May 16, 201757.4058.1056.7557.0057.00102,200
May 15, 201758.9059.1557.3057.5057.50110,400
May 12, 201758.6059.3558.0558.9058.90116,100
May 11, 201756.7558.6556.5058.5058.5078,800
May 10, 201759.3559.3553.0057.0557.05429,000
May 09, 201760.7561.3259.7060.7560.75122,600
May 08, 201762.7563.2060.3060.5060.5091,300
May 05, 201760.4062.4060.2562.1062.1076,800
May 04, 201761.4061.4058.8860.3060.3096,100
May 03, 201760.8061.5559.6161.3061.3055,900
May 02, 201759.9560.9059.8060.7060.7061,100
May 01, 201758.7559.7558.5559.7559.7546,700
Apr 28, 201759.3559.4558.1058.6558.6549,800
Apr 27, 201759.5560.5059.0559.3059.3050,800
Apr 26, 201758.5060.2558.0059.5559.5572,900
Apr 25, 201758.4559.7058.2759.0059.0044,700
Apr 24, 201758.3559.9057.9158.3558.3569,700
Apr 21, 201758.2559.4057.3957.9557.9582,500
Apr 20, 201757.5058.4057.2058.1558.1558,000
Apr 19, 201757.7057.7057.1557.3557.3546,600
Apr 18, 201757.2557.6557.1557.5057.5072,300
Apr 17, 201757.9558.3057.1557.2057.2058,100
Apr 13, 201757.2558.3557.2557.8557.8550,800
Apr 12, 201757.9558.9057.0557.4557.45135,000
Apr 11, 201755.5057.6555.3557.6557.65140,800
Apr 10, 201754.6555.5954.3555.5055.5094,400
Apr 07, 201752.6554.2052.6554.1054.1083,700
Apr 06, 201752.1053.0551.6552.4052.40137,300
Apr 05, 201750.8051.7050.5551.4551.4557,000
Apr 04, 201750.8051.1550.5050.7050.7034,600
Apr 03, 201751.3052.3550.5550.7550.7553,700
Mar 31, 201749.6551.6049.3551.0551.0593,300
Mar 30, 201749.6550.0549.4549.6549.6549,000
Mar 29, 201749.8050.3549.3549.7049.7062,700
Mar 28, 201750.1050.1549.1549.5549.5560,900
Mar 27, 201749.0050.1048.4550.1050.1082,600
Mar 24, 201750.3550.7348.6049.0549.05106,800
Mar 23, 201747.7550.7547.5850.1050.10102,400
Mar 22, 201748.0048.0747.3047.8047.8084,600
Mar 21, 201749.5549.6547.8048.0548.05113,300
Mar 20, 201749.6049.7549.2549.4549.4542,500
Mar 17, 201749.5050.6049.2549.6049.6077,500
Mar 16, 201748.4050.1548.4049.5549.5564,100
Mar 15, 201747.2048.4547.1548.1048.1057,800
Mar 14, 201747.5547.7047.0047.3547.3565,900
Mar 13, 201747.0048.6046.2547.6047.6097,200
Mar 10, 201746.5547.5046.4047.0047.0072,100
Mar 09, 201746.8046.9546.3046.3546.3554,500
Mar 08, 201747.2048.0046.3046.8046.80103,300
Mar 07, 201747.5048.1547.1047.2047.2047,200
Mar 06, 201747.9548.5547.4547.5547.5569,900
Mar 03, 201747.5048.5547.5048.0048.0051,600
Mar 02, 201747.5548.0047.3047.5547.5552,100
Mar 01, 201745.9048.9545.9047.5547.5593,800
Feb 28, 201745.9046.0045.2045.5545.5538,900
Feb 27, 201745.8546.1045.6045.9045.9041,400
Feb 24, 201745.6546.4045.5045.8045.8038,900
Feb 23, 201747.5047.5045.1545.7545.7577,400
Feb 22, 201744.3547.2544.2547.2547.2598,300
Feb 21, 201744.9545.0544.1544.3544.3569,000
Feb 17, 201745.3045.3544.4544.8544.85105,600
Feb 16, 201745.4545.7044.8045.2545.2550,200
Feb 15, 201745.5545.8544.8545.5045.5066,700
Feb 14, 201745.6545.8044.7545.6545.65119,400
Feb 13, 201746.5546.9644.8045.7545.75114,100
Feb 10, 201747.8048.1546.4046.5546.5595,100
Feb 09, 201745.8048.0545.7547.5047.5084,100
Feb 08, 201744.0046.9042.9545.9045.90285,000
Feb 07, 201748.8050.4347.8548.4048.40124,900
Feb 06, 201747.9548.7047.6048.6048.6096,600
Feb 03, 201749.4549.8047.5048.2048.20104,000
Feb 02, 201750.3551.8048.2049.4549.45105,500
Feb 01, 201750.8551.9550.5551.5551.5581,400
Jan 31, 201749.8051.4549.1651.1551.1555,300
*Close price adjusted for dividends and splits.
Loading more data...