Tucows Inc Cl A (NQ: TCX )

79.85 USD -0.10 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 80.05 80.72 79.85 79.85 26,741 -0.10(-0.13%)
Jan 19, 2022 79.56 81.44 79.56 79.95 27,305 +0.11(+0.14%)
Jan 18, 2022 81.24 81.69 79.40 79.84 35,048 -0.98(-1.21%)
Jan 14, 2022 80.82 0 +0.87(+1.09%)
Jan 13, 2022 80.65 80.90 79.95 79.95 10,909 -0.40(-0.50%)
Jan 12, 2022 80.40 81.32 79.16 80.35 25,164 +0.36(+0.45%)
Jan 11, 2022 82.33 82.33 79.50 79.99 29,704 -2.01(-2.45%)
Jan 10, 2022 80.16 82.52 79.51 82.00 14,132 +0.39(+0.48%)
Jan 07, 2022 81.83 82.84 81.39 81.61 17,799 -0.18(-0.22%)
Jan 06, 2022 82.91 83.20 81.00 81.79 22,988 -0.31(-0.38%)
Jan 05, 2022 82.90 82.99 80.60 82.10 27,815 -0.98(-1.18%)
Jan 04, 2022 82.11 83.91 82.11 83.08 12,473 +0.26(+0.31%)
Jan 03, 2022 83.10 83.15 81.84 82.82 18,037 -1.00(-1.19%)
Dec 31, 2021 82.69 84.11 82.69 83.82 8,023 +0.75(+0.90%)
Dec 30, 2021 83.33 85.16 82.75 83.07 15,066 -0.06(-0.07%)
Dec 29, 2021 83.94 83.94 81.95 83.13 11,784 -0.27(-0.32%)
Dec 28, 2021 85.27 85.27 83.40 83.40 10,828 -0.68(-0.81%)
Dec 27, 2021 84.35 84.35 83.47 84.08 7,848 +0.11(+0.13%)
Dec 23, 2021 83.43 84.28 83.43 83.97 12,378 +0.68(+0.82%)
Dec 22, 2021 81.87 83.54 81.87 83.29 10,409 +1.38(+1.68%)
Dec 21, 2021 80.30 81.91 79.92 81.91 18,008 +1.34(+1.66%)
Dec 20, 2021 81.94 82.41 78.14 80.57 20,082 -2.52(-3.03%)
Dec 17, 2021 82.05 84.53 82.05 83.09 43,403 +1.67(+2.05%)
Dec 16, 2021 84.34 84.34 81.00 81.42 26,205 -2.23(-2.67%)
Dec 15, 2021 83.31 84.07 81.12 83.65 27,240 +1.03(+1.25%)
Dec 14, 2021 83.45 83.56 82.50 82.62 14,081 -0.62(-0.74%)
Dec 13, 2021 83.29 84.03 82.50 83.24 13,858 +0.25(+0.30%)
Dec 10, 2021 83.83 84.54 82.39 82.99 10,050 -0.88(-1.05%)
Dec 09, 2021 85.59 86.69 83.87 83.87 8,651 -1.90(-2.22%)
Dec 08, 2021 83.59 87.24 83.09 85.77 12,691 +1.57(+1.86%)
Dec 07, 2021 83.86 84.67 83.48 84.20 14,007 +1.61(+1.95%)
Dec 06, 2021 81.57 82.88 81.57 82.59 14,345 +1.79(+2.22%)
Dec 03, 2021 83.54 83.54 79.89 80.80 45,182 -2.88(-3.44%)
Dec 02, 2021 80.21 83.68 79.84 83.68 24,653 +4.40(+5.55%)
Dec 01, 2021 82.31 82.31 79.00 79.28 24,923 -2.05(-2.52%)
Nov 30, 2021 82.28 82.79 81.33 81.33 18,700 -0.97(-1.18%)
Nov 29, 2021 82.73 83.22 82.00 82.30 21,654 -0.16(-0.19%)
Nov 26, 2021 83.56 83.62 81.02 82.46 20,844 -2.15(-2.54%)
Nov 24, 2021 86.18 86.52 83.57 84.61 16,752 -1.70(-1.97%)
Nov 23, 2021 88.88 88.88 85.78 86.31 12,767 -1.04(-1.19%)
Nov 22, 2021 87.49 89.14 87.35 87.35 13,276 -0.97(-1.10%)
Nov 19, 2021 89.19 90.02 88.21 88.32 14,518 -1.23(-1.37%)
Nov 18, 2021 89.02 90.00 89.55 89.55 15,842 +0.35(+0.39%)
Nov 17, 2021 90.09 90.09 88.71 89.20 13,768 -1.18(-1.31%)
Nov 16, 2021 89.12 91.48 88.59 90.38 26,419 +0.41(+0.46%)
Nov 15, 2021 88.46 89.97 88.12 89.97 18,216 +1.37(+1.55%)
Nov 12, 2021 88.89 88.93 87.70 88.60 9,311 +0.16(+0.18%)
Nov 11, 2021 90.27 91.82 88.15 88.44 26,678 -1.96(-2.17%)
Nov 10, 2021 90.00 90.40 40,598 +0.57(+0.63%)
Nov 09, 2021 87.87 90.52 86.55 89.83 37,528 +0.85(+0.96%)
Nov 08, 2021 91.09 92.26 88.60 88.98 14,132 -2.20(-2.41%)
Nov 05, 2021 88.83 92.93 88.20 91.18 50,964 +3.18(+3.61%)
Nov 04, 2021 87.00 89.58 86.70 88.00 18,745 +1.21(+1.39%)
Nov 03, 2021 83.43 87.50 83.43 86.79 28,876 +2.97(+3.54%)
Nov 02, 2021 82.92 84.00 82.92 83.82 49,374 +0.93(+1.12%)
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.