U.S. markets closed

Tucows Inc. (TCX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.56+0.01 (+0.05%)
Al cierre: 04:00PM EDT
18.56 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202418.5018.9418.4518.5618.5622,100
27 mar 202417.9118.6317.8618.5518.5528,400
26 mar 202417.6718.0517.5117.8717.8736,100
25 mar 202418.2618.3317.5017.6417.6441,800
22 mar 202418.5018.6717.7618.2718.2736,700
21 mar 202418.4418.7818.1818.5018.5047,600
20 mar 202417.9418.5417.6718.4718.4747,800
19 mar 202417.4618.1517.4618.0218.0235,300
18 mar 202417.8218.1217.5017.7317.7357,300
15 mar 202417.8218.2317.6717.9217.9264,200
14 mar 202417.9518.4617.7617.9917.9964,600
13 mar 202418.4718.8218.0018.0418.0444,200
12 mar 202418.5718.7318.4818.6618.6673,400
11 mar 202418.5819.0118.4018.6018.6064,600
08 mar 202418.9519.3518.6518.8918.8937,100
07 mar 202418.6719.0118.5918.7918.7934,700
06 mar 202418.1418.6517.2018.6518.65116,100
05 mar 202418.0318.1017.5918.0318.03136,200
04 mar 202418.6218.7617.6918.4618.4662,800
01 mar 202418.8018.8818.1318.6018.6022,400
29 feb 202419.3619.3618.6918.9018.9084,600
28 feb 202418.3119.1818.3118.9918.9952,900
27 feb 202418.4819.2218.0118.7818.7857,400
26 feb 202420.0020.4918.2318.6518.6587,500
23 feb 202421.9021.9020.1920.4920.4948,000
22 feb 202421.6221.7420.8321.3521.3517,100
21 feb 202422.1722.5021.4521.7221.7220,400
20 feb 202421.3822.1221.3821.9821.9814,700
16 feb 202422.4022.8821.7721.8421.8421,900
15 feb 202421.1422.3120.9422.3122.3133,000
14 feb 202420.4621.2020.4521.1221.1215,900
13 feb 202421.4421.9420.0120.2120.2123,700
12 feb 202422.3022.7021.9022.2622.2622,800
09 feb 202421.9822.7821.8822.3622.3624,700
08 feb 202421.7022.7021.7022.1422.1415,400
07 feb 202421.5022.3421.4121.9821.9861,900
06 feb 202422.1122.1120.7221.3321.3320,200
05 feb 202422.7723.1021.1421.2321.2319,100
02 feb 202423.1624.0923.0523.3023.3012,900
01 feb 202423.3223.9522.4023.3223.3214,300
31 ene 202424.5524.6623.1223.1223.1218,600
30 ene 202424.1224.9024.0624.4924.498,200
29 ene 202423.4324.5423.4324.5324.5315,700
26 ene 202423.1723.7222.5223.5223.5211,500
25 ene 202423.7523.7522.7922.7922.799,300
24 ene 202424.4724.5222.8523.0523.0518,000
23 ene 202424.0924.0923.0823.9223.9214,900
22 ene 202422.7524.0322.7323.8023.8019,300
19 ene 202422.6923.0522.2422.5722.5713,400
18 ene 202422.1522.8822.1522.4322.4313,500
17 ene 202420.8122.3820.7322.3522.3525,500
16 ene 202421.5821.5821.0721.4421.4422,600
12 ene 202422.1523.4521.8622.0222.0228,000
11 ene 202422.1923.0721.3121.5821.5821,000
10 ene 202423.7424.0221.4122.3822.3823,800
09 ene 202423.4123.4122.0622.1422.1417,700
08 ene 202423.3924.1223.3423.9023.9016,000
05 ene 202424.0824.7723.1523.8123.8157,800
04 ene 202423.8025.3023.4024.2324.2358,200
03 ene 202425.3425.9923.6623.8123.8139,600
02 ene 202427.1527.1525.2425.4325.4330,600
29 dic 202327.5628.3726.7327.0027.0056,000
28 dic 202327.2528.6626.0727.9527.9530,000
27 dic 202325.7327.4925.6427.3827.3828,600
26 dic 202324.7625.7424.5225.4325.4320,600
22 dic 202324.0225.4423.8825.2225.2228,700
21 dic 202324.0125.0823.5223.9823.9837,600
20 dic 202324.7825.4023.6823.8523.8550,700
19 dic 202324.3625.1223.8124.5424.5449,300
18 dic 202325.1225.1923.8624.3524.3525,300
15 dic 202326.0426.0424.4725.1125.1166,000
14 dic 202325.0026.3524.9825.7425.7453,900
13 dic 202324.1025.0023.3324.8624.8658,500
12 dic 202323.6124.1423.5523.9023.9012,700
11 dic 202323.8424.5123.4424.0624.0627,500
08 dic 202324.6024.6323.5223.8123.8136,500
07 dic 202323.7524.6023.6524.6024.6028,000
06 dic 202323.4424.4423.1023.3823.3829,100
05 dic 202322.7623.5222.4523.3123.3126,100
04 dic 202322.0123.0022.0122.8022.8027,200
01 dic 202321.6422.5721.5422.3322.3339,500
30 nov 202321.4721.4720.9621.2121.2131,600
29 nov 202322.2022.6821.1721.5421.5440,300
28 nov 202320.8122.3320.8121.8921.8934,600
27 nov 202320.4621.4620.4021.1721.1721,900
24 nov 202320.7821.0120.3420.4520.457,200
22 nov 202321.1221.3220.8320.9720.9724,900
21 nov 202321.0321.1520.4920.8820.8825,000
20 nov 202321.3621.6721.0921.3421.3433,000
17 nov 202321.1421.3620.8121.0721.0726,000
16 nov 202321.1621.1620.6020.8920.8925,900
15 nov 202320.5021.5620.5021.1221.1246,900
14 nov 202321.0021.4119.9020.5020.5071,800
13 nov 202319.0020.3318.8020.1720.1736,400
10 nov 202319.8919.8918.9819.1819.1831,400
09 nov 202319.3419.3418.7019.0119.0127,000
08 nov 202319.7819.8718.6919.3119.3127,800
07 nov 202319.6420.1419.4619.9019.9025,300
06 nov 202319.7621.2019.0220.1420.1462,200
03 nov 202316.9219.4816.7019.4519.4582,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...