Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tucows Inc Cl A (TSX: TC )

25.95 -1.77 (-6.39%)

Streaming Delayed Price Updated: 3:48 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	54.58	54.73	52.73	52.73	8,306	-1.19(-2.21%)
Sep 29, 2022	54.49	54.69	53.81	53.92	6,458	-2.01(-3.59%)
Sep 28, 2022	56.02	56.02	54.75	55.93	6,310	+1.23(+2.25%)
Sep 27, 2022	54.67	55.60	54.20	54.70	8,350	+0.28(+0.51%)
Sep 26, 2022	54.25	54.87	53.89	54.42	6,045	+0.42(+0.78%)
Sep 23, 2022	54.00	54.31	53.32	54.00	5,256	-0.16(-0.30%)
Sep 22, 2022	53.12	54.16	52.70	54.16	5,566	+0.78(+1.46%)
Sep 21, 2022	51.05	53.77	51.05	53.38	6,720	+0.29(+0.55%)
Sep 20, 2022	52.19	53.09	52.16	53.09	7,531	-0.20(-0.38%)
Sep 19, 2022	52.58	53.91	52.58	53.29	7,739	-0.16(-0.30%)
Sep 16, 2022	56.09	56.09	53.25	53.45	4,404	-2.82(-5.01%)
Sep 15, 2022	57.11	57.60	55.92	56.27	5,345	-0.58(-1.02%)
Sep 14, 2022	56.87	57.63	56.83	56.85	5,554	-0.11(-0.19%)
Sep 13, 2022	58.37	58.59	56.79	56.96	5,061	-1.66(-2.83%)
Sep 12, 2022	57.91	59.06	57.64	58.62	4,830	+0.62(+1.07%)
Sep 09, 2022	58.56	58.84	57.62	58.00	6,566	+0.21(+0.36%)
Sep 08, 2022	58.33	58.33	57.28	57.79	3,702	-0.16(-0.28%)
Sep 07, 2022	61.88	61.88	57.50	57.95	5,758	-0.45(-0.77%)
Sep 06, 2022	59.19	59.20	57.77	58.40	3,950	-0.52(-0.88%)
Sep 02, 2022				58.92	0	-1.24(-2.06%)
Sep 01, 2022	61.21	61.21	59.66	60.16	3,815	-1.55(-2.51%)
Aug 31, 2022	61.99	62.22	61.10	61.71	5,136	-0.17(-0.27%)
Aug 30, 2022	63.07	63.07	61.44	61.88	3,412	-1.32(-2.09%)
Aug 29, 2022	64.50	64.50	62.52	63.20	3,100	-1.76(-2.71%)
Aug 26, 2022	66.69	67.17	64.96	64.96	4,038	-1.98(-2.96%)
Aug 25, 2022	64.85	67.18	64.50	66.94	1,947	+0.69(+1.04%)
Aug 24, 2022	64.72	66.50	64.50	66.25	2,650	+1.81(+2.81%)
Aug 23, 2022	67.17	67.17	64.44	64.44	5,743	-3.42(-5.04%)
Aug 22, 2022	67.60	68.22	66.65	67.86	8,125	-0.31(-0.45%)
Aug 19, 2022	68.21	68.61	66.99	68.17	3,440	-1.21(-1.74%)
Aug 18, 2022	70.11	70.40	68.61	69.38	4,803	+0.00(+0.00%)
Aug 17, 2022	69.04	69.83	67.55	69.38	3,026	+0.22(+0.32%)
Aug 16, 2022	66.99	69.41	66.77	69.16	4,129	+1.99(+2.96%)
Aug 15, 2022	66.60	67.23	65.99	67.17	2,752	+1.69(+2.58%)
Aug 12, 2022	66.25	66.25	65.03	65.48	4,900	-0.80(-1.21%)
Aug 11, 2022	67.70	68.22	66.28	66.28	5,422	-0.81(-1.21%)
Aug 10, 2022	64.76	67.46	64.43	67.09	8,339	+1.98(+3.04%)
Aug 09, 2022	60.78	68.15	60.78	65.11	14,946	+4.58(+7.57%)
Aug 08, 2022	59.35	60.72	59.35	60.53	14,263	+1.43(+2.42%)
Aug 05, 2022	58.31	59.30	58.00	59.10	6,245	+0.81(+1.39%)
Aug 04, 2022	59.91	59.91	57.75	58.29	4,987	-1.04(-1.75%)
Aug 03, 2022	57.90	59.60	57.90	59.33	1,014	+0.68(+1.16%)
Aug 02, 2022	60.05	60.23	58.65	58.65	7,503	-0.64(-1.08%)
Jul 29, 2022				59.29	0	+0.03(+0.05%)
Jul 28, 2022	58.73	59.64	58.73	59.26	8,149	+0.21(+0.36%)
Jul 27, 2022	59.05	59.99	57.76	59.05	9,289	+1.55(+2.70%)
Jul 26, 2022	60.47	60.47	57.50	57.50	4,858	-2.74(-4.55%)
Jul 25, 2022	60.72	61.03	59.81	60.24	5,680	-1.54(-2.49%)
Jul 22, 2022	61.49	61.78	59.86	61.78	5,640	+1.71(+2.85%)
Jul 21, 2022	60.21	60.40	58.82	60.07	6,105	-0.86(-1.41%)
Jul 20, 2022	60.24	62.03	60.18	60.93	8,263	+0.60(+0.99%)
Jul 19, 2022	58.34	60.33	57.86	60.33	6,601	+3.47(+6.10%)
Jul 18, 2022	58.09	58.09	56.86	56.86	3,865	-0.88(-1.52%)
Jul 15, 2022	56.13	58.21	55.64	57.74	6,947	+2.31(+4.17%)
Jul 14, 2022	55.89	55.99	55.10	55.43	4,196	-1.71(-2.99%)
Jul 13, 2022	56.93	57.30	56.37	57.14	3,520	-1.58(-2.69%)
Jul 12, 2022	59.86	60.14	58.69	58.72	13,900	-1.14(-1.90%)
Jul 11, 2022	60.15	60.86	59.25	59.86	14,100	-1.86(-3.01%)
Jul 08, 2022	59.26	61.86	59.12	61.72	18,116	+2.84(+4.82%)
Jul 07, 2022	62.00	62.95	58.88	58.88	9,984	-3.04(-4.91%)
Jul 06, 2022	58.93	62.20	58.93	61.92	18,837	+3.08(+5.23%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tucows Inc Cl A (TSX: TC )

Historical Prices