Tucows Inc (TC)

TC
🏛️ Vereinigte Staaten →
18.72
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 19.03 19.08 18.72 18.72 0.0M
2025-09-26 18.85 19.04 18.79 19.04 0.0M
2025-09-25 18.97 19.09 18.53 18.77 0.0M
2025-09-24 18.86 19.21 18.86 19.04 0.0M
2025-09-23 18.70 19.25 18.70 19.00 0.0M
2025-09-22 18.56 19.05 18.56 18.72 0.0M
2025-09-19 18.78 19.25 18.48 18.73 0.1M
2025-09-18 18.39 19.05 18.01 18.78 0.0M
2025-09-17 18.71 18.87 18.24 18.39 0.0M
2025-09-16 18.60 19.24 18.23 18.59 0.0M
2025-09-15 18.56 18.83 18.40 18.60 0.0M
2025-09-12 18.70 19.13 18.40 18.45 0.0M
2025-09-11 18.19 18.82 18.06 18.32 0.0M
2025-09-10 17.34 17.52 17.34 17.50 0.0M
2025-09-09 17.48 18.15 17.14 17.68 0.0M
2025-09-08 17.73 17.85 16.62 17.38 0.0M
2025-09-05 18.58 18.58 17.70 17.83 0.0M
2025-09-04 17.62 17.98 17.47 17.98 0.0M
2025-09-03 17.77 18.22 17.57 17.71 0.0M
2025-09-02 17.98 18.40 17.90 17.91 0.0M
2025-08-29 18.49 18.49 18.27 18.28 0.0M
2025-08-28 18.95 18.95 18.65 18.65 0.0M
2025-08-27 18.83 18.98 18.66 18.91 0.0M
2025-08-26 18.84 18.85 18.41 18.83 0.0M
2025-08-25 18.88 19.03 18.03 18.07 0.0M
2025-08-22 18.54 19.25 18.54 19.08 0.0M
2025-08-21 18.75 19.04 18.52 18.53 0.0M
2025-08-20 18.80 19.11 18.38 19.00 0.0M
2025-08-19 18.48 18.87 18.43 18.50 0.0M
2025-08-18 18.80 18.81 18.43 18.47 0.0M
2025-08-15 19.19 19.19 18.42 19.02 0.0M
2025-08-14 20.34 20.53 18.87 19.04 0.0M
2025-08-13 20.91 21.30 20.55 20.63 0.0M
2025-08-12 20.17 20.88 19.58 20.63 0.0M
2025-08-11 20.17 21.46 19.80 20.24 0.0M
2025-08-08 18.50 20.36 18.50 19.90 0.0M
2025-08-07 18.26 18.26 17.24 18.08 0.0M
2025-08-06 18.36 18.36 17.97 17.97 0.0M
2025-08-05 18.10 18.41 17.80 18.36 0.0M
2025-08-04 16.50 18.19 15.82 18.08 0.0M
2025-08-01 16.79 16.88 16.48 16.51 0.0M
2025-07-31 18.49 18.91 17.15 17.23 0.0M
2025-07-30 19.18 19.32 18.48 18.69 0.0M
2025-07-29 19.96 19.96 19.20 19.25 0.0M
2025-07-28 20.84 20.84 19.95 19.96 0.0M
2025-07-25 21.16 21.16 20.44 20.61 0.0M
2025-07-24 21.49 21.50 21.03 21.03 0.0M
2025-07-23 21.55 21.96 21.47 21.65 0.0M
2025-07-22 21.65 21.97 21.51 21.53 0.0M
2025-07-21 21.69 22.14 21.56 21.65 0.0M
2025-07-18 22.25 22.25 21.50 21.70 0.0M
2025-07-17 22.34 22.69 22.09 22.10 0.0M
2025-07-16 21.61 22.52 21.18 22.52 0.0M
2025-07-15 22.00 22.45 21.62 21.63 0.0M
2025-07-14 22.78 22.86 21.92 22.10 0.0M
2025-07-11 23.33 23.38 22.35 22.75 0.1M
2025-07-10 21.35 22.66 21.35 22.48 0.1M
2025-07-09 21.16 21.48 20.99 21.38 0.0M
2025-07-08 20.54 21.38 20.53 21.20 0.0M
2025-07-07 20.15 20.68 20.15 20.55 0.1M
2025-07-03 20.59 20.62 20.43 20.52 0.0M
2025-07-02 19.63 20.63 19.63 20.57 0.0M
2025-07-01 19.50 20.03 19.49 19.85 0.0M
2025-06-30 19.51 20.10 19.45 19.71 0.0M
2025-06-27 19.78 19.79 19.09 19.48 0.3M
2025-06-26 19.78 19.82 19.34 19.45 0.1M
2025-06-25 19.91 20.21 19.63 19.63 0.0M
2025-06-24 20.07 20.30 19.99 20.09 0.0M
2025-06-23 20.07 20.09 19.96 20.03 0.0M
2025-06-20 20.28 20.46 19.53 19.76 0.1M
2025-06-18 19.77 20.14 19.76 20.12 0.0M
2025-06-17 20.21 21.69 20.00 20.01 0.0M
2025-06-16 20.00 20.50 20.00 20.23 0.0M
2025-06-13 19.54 20.14 19.54 19.94 0.0M
2025-06-12 19.67 20.08 19.67 19.95 0.0M
2025-06-11 20.18 20.88 19.85 19.86 0.0M
2025-06-10 19.62 20.64 19.62 20.26 0.0M
2025-06-09 19.29 19.89 19.29 19.80 0.0M
2025-06-06 19.73 19.83 19.33 19.39 0.0M
2025-06-05 19.19 19.84 18.98 19.57 0.0M
2025-06-04 19.73 19.73 19.11 19.11 0.0M
2025-06-03 19.71 19.94 19.33 19.35 0.0M
2025-06-02 19.44 19.87 19.28 19.87 0.0M
2025-05-30 19.59 20.01 19.31 19.40 0.0M
2025-05-29 19.20 19.66 19.20 19.61 0.0M
2025-05-28 19.85 19.85 19.01 19.04 0.0M
2025-05-27 18.77 19.95 18.77 19.69 0.0M
2025-05-23 18.25 18.82 18.25 18.75 0.0M
2025-05-22 18.37 18.73 18.24 18.50 0.0M
2025-05-21 18.87 19.37 18.49 18.49 0.0M
2025-05-20 18.80 19.31 18.61 19.21 0.0M
2025-05-19 18.96 19.37 18.88 19.09 0.0M
2025-05-16 18.36 19.14 18.36 19.02 0.0M
2025-05-15 17.45 18.40 17.35 18.35 0.0M
2025-05-14 17.34 17.45 17.19 17.36 0.0M
2025-05-13 17.24 17.44 17.10 17.41 0.0M
2025-05-12 17.51 17.51 16.77 17.24 0.0M
2025-05-09 17.50 17.78 16.60 17.00 0.1M
2025-05-08 16.25 17.72 16.25 17.36 0.0M
2025-05-07 16.46 16.55 16.30 16.55 0.0M
2025-05-06 16.02 16.42 16.00 16.19 0.0M
2025-05-05 15.93 16.23 15.92 16.20 0.0M
2025-05-02 16.04 16.17 15.97 16.11 0.0M
2025-05-01 16.24 16.24 15.91 16.01 0.0M
2025-04-30 16.26 16.64 15.92 16.26 0.0M
2025-04-29 16.15 17.08 16.13 16.49 0.0M
2025-04-28 16.42 16.42 15.93 16.26 0.0M
2025-04-25 16.97 16.97 16.09 16.44 0.0M
2025-04-24 0.58 0.60 0.58 0.60 0.0M
2025-04-23 0.55 0.60 0.55 0.58 0.0M
2025-04-22 0.53 0.58 0.53 0.56 0.0M
2025-04-21 0.54 0.56 0.52 0.53 0.0M
2025-04-17 0.56 0.57 0.52 0.56 0.0M
2025-04-16 0.52 0.59 0.52 0.56 0.0M
2025-04-15 0.58 0.59 0.54 0.54 0.0M
2025-04-14 0.61 0.63 0.46 0.61 0.1M
2025-04-11 0.64 0.64 0.60 0.60 0.0M
2025-04-10 0.67 0.68 0.64 0.64 0.0M
2025-04-09 0.65 0.70 0.62 0.64 0.1M
2025-04-08 0.70 0.73 0.67 0.71 0.0M
2025-04-07 0.62 0.75 0.62 0.67 0.0M
2025-04-04 0.61 0.71 0.61 0.67 0.0M
2025-04-03 0.70 0.70 0.68 0.68 0.0M
2025-04-02 0.68 0.79 0.68 0.70 0.0M
2025-04-01 0.67 0.73 0.67 0.67 0.0M
2025-03-31 0.71 0.73 0.63 0.68 0.0M
2025-03-28 0.72 0.76 0.71 0.73 0.0M
2025-03-27 0.73 0.76 0.72 0.73 0.0M
2025-03-26 0.75 0.75 0.72 0.74 0.1M
2025-03-25 0.77 0.79 0.75 0.76 0.0M
2025-03-24 0.79 0.79 0.75 0.77 0.0M
2025-03-21 0.78 0.85 0.76 0.78 0.1M
2025-03-20 0.79 0.82 0.75 0.76 0.0M
2025-03-19 0.78 0.79 0.78 0.79 0.0M
2025-03-18 0.81 0.82 0.78 0.78 0.0M
2025-03-17 0.77 0.82 0.77 0.80 0.0M
2025-03-14 0.76 0.79 0.76 0.77 0.0M
2025-03-13 0.76 0.78 0.75 0.77 0.0M
2025-03-12 0.80 0.80 0.75 0.76 0.0M
2025-03-11 0.83 0.87 0.75 0.76 0.0M
2025-03-10 0.86 0.86 0.79 0.79 0.0M
2025-03-07 0.78 0.87 0.78 0.84 0.0M
2025-03-06 0.78 0.81 0.78 0.80 0.0M
2025-03-05 0.75 0.80 0.75 0.78 0.0M
2025-03-04 0.79 0.81 0.72 0.78 0.1M
2025-03-03 0.83 0.89 0.83 0.85 0.2M
2025-02-28 0.90 0.90 0.85 0.86 0.0M
2025-02-27 0.97 1.00 0.92 0.95 0.2M
2025-02-26 0.97 1.04 0.87 0.99 1.1M
2025-02-25 0.91 0.92 0.85 0.89 0.6M
2025-02-24 0.82 0.90 0.82 0.89 0.1M
2025-02-21 0.80 0.85 0.80 0.84 0.3M
2025-02-20 0.80 0.83 0.80 0.81 0.0M
2025-02-19 0.81 0.85 0.78 0.84 0.2M
2025-02-18 0.85 0.85 0.80 0.83 0.1M
2025-02-14 0.82 0.85 0.80 0.83 0.0M
2025-02-13 0.83 0.84 0.80 0.82 0.0M
2025-02-12 0.90 0.90 0.80 0.82 0.1M
2025-02-11 0.93 0.95 0.90 0.90 0.1M
2025-02-10 0.90 0.95 0.90 0.94 0.1M
2025-02-07 0.96 0.99 0.89 0.90 0.1M
2025-02-06 0.98 1.00 0.96 0.97 0.1M
2025-02-05 1.01 1.10 0.98 0.98 0.6M
2025-02-04 0.97 1.00 0.96 0.97 0.1M
2025-02-03 0.99 1.04 0.97 1.00 0.2M
2025-01-31 1.01 1.14 0.96 1.01 0.5M
2025-01-30 0.99 1.14 0.94 0.97 0.6M
2025-01-29 1.08 1.08 0.96 1.01 0.5M
2025-01-28 1.15 1.15 0.95 1.14 6.9M
2025-01-27 0.87 1.95 0.82 1.00 28.2M
2025-01-24 0.92 0.98 0.84 0.89 0.2M
2025-01-23 0.95 1.00 0.94 0.94 0.0M
2025-01-22 0.96 0.99 0.94 0.95 0.0M
2025-01-21 1.00 1.02 0.98 0.98 0.0M
2025-01-17 0.97 1.10 0.97 1.00 0.1M
2025-01-16 0.94 1.00 0.94 0.97 0.0M
2025-01-15 0.94 1.03 0.93 0.94 0.0M
2025-01-14 0.91 0.94 0.88 0.94 0.0M
2025-01-13 0.94 0.94 0.90 0.93 0.0M
2025-01-10 0.93 0.96 0.93 0.96 0.0M
2025-01-08 1.03 1.03 0.95 1.00 0.1M
2025-01-07 1.07 1.10 1.04 1.07 0.1M
2025-01-06 1.12 1.12 1.01 1.05 0.1M
2025-01-03 1.08 1.15 1.02 1.12 0.1M
2025-01-02 1.13 1.13 1.03 1.08 0.1M