ストックスクリーナーアプリを入手
17.31
1.87%
-0.33
Tucows Inc (TCX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $17.91 | $17.27 | $0.645 | 20,748.0 | -1.87% |
| 2024-11-26 | $17.96 | $16.15 | $1.81 | 45,730.0 | +7.50% |
| 2024-11-25 | $16.74 | $16.09 | $0.6472 | 254,332.0 | +1.55% |
| 2024-11-22 | $16.40 | $16.00 | $0.40 | 40,230.0 | -0.68% |
| 2024-11-21 | $16.30 | $15.64 | $0.665 | 50,113.0 | +2.97% |
| 2024-11-20 | $16.15 | $15.63 | $0.52 | 51,302.0 | -2.17% |
| 2024-11-19 | $16.16 | $15.57 | $0.59 | 45,420.0 | +0.12% |
| 2024-11-18 | $16.24 | $15.84 | $0.40 | 69,913.0 | +0.88% |
| 2024-11-15 | $16.07 | $15.36 | $0.71 | 78,036.0 | +1.52% |
| 2024-11-14 | $16.04 | $15.01 | $1.03 | 89,253.0 | -1.38% |
| 2024-11-13 | $16.72 | $15.40 | $1.32 | 60,101.0 | +0.38% |
| 2024-11-12 | $17.11 | $15.77 | $1.34 | 75,594.0 | -6.25% |
| 2024-11-11 | $17.32 | $16.11 | $1.21 | 51,232.0 | +4.05% |
| 2024-11-08 | $17.19 | $15.78 | $1.42 | 121,305.0 | -5.83% |
| 2024-11-07 | $17.83 | $17.08 | $0.75 | 48,905.0 | -2.26% |
| 2024-11-06 | $18.98 | $17.53 | $1.45 | 69,805.0 | -1.50% |
| 2024-11-05 | $18.30 | $17.69 | $0.61 | 30,143.0 | +1.01% |
| 2024-11-04 | $18.05 | $17.58 | $0.47 | 21,961.0 | -1.55% |
| 2024-11-01 | $18.86 | $17.94 | $0.92 | 29,599.0 | -2.32% |
| 2024-10-31 | $19.97 | $18.50 | $1.47 | 45,362.0 | -6.79% |
| 2024-10-30 | $20.13 | $19.61 | $0.52 | 18,837.0 | +1.64% |
| 2024-10-29 | $19.89 | $19.40 | $0.49 | 14,310.0 | -0.36% |
Tucows Inc (TCX) 株の年ごとの株価履歴
この詳細な分析では、Tucows Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTCX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Tucows Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のTucows Inc (TCX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $18.98 | $15.01 | $3.97 | 1,274,470.0 | -6.53% |
| 2024-10 | $20.92 | $18.17 | $2.75 | 562,945.0 | -11.35% |
| 2024-09 | $24.02 | $19.90 | $4.12 | 768,528.0 | -2.43% |
| 2024-08 | $25.29 | $20.15 | $5.14 | 660,260.0 | -14.94% |
| 2024-07 | $26.48 | $17.42 | $9.06 | 809,955.0 | +30.28% |
| 2024-06 | $23.17 | $17.88 | $5.29 | 927,822.0 | -14.89% |
| 2024-05 | $23.07 | $17.25 | $5.82 | 907,502.0 | +28.47% |
| 2024-04 | $18.88 | $17.24 | $1.64 | 705,503.0 | -4.80% |
| 2024-03 | $19.35 | $17.20 | $2.15 | 1,073,312.0 | -1.80% |
| 2024-02 | $24.09 | $18.01 | $6.07 | 668,288.0 | -18.25% |
| 2024-01 | $27.15 | $20.73 | $6.42 | 481,487.0 | -14.37% |
2023年のTucows Inc (TCX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $28.66 | $21.54 | $7.12 | 728,225.0 | +27.30% |
| 2023-11 | $22.68 | $15.65 | $7.03 | 789,931.0 | +25.58% |
| 2023-10 | $21.56 | $16.20 | $5.36 | 923,780.0 | -17.25% |
| 2023-09 | $24.62 | $18.77 | $5.85 | 760,393.0 | -13.70% |
| 2023-08 | $31.62 | $18.91 | $12.71 | 1,085,845.0 | -23.44% |
| 2023-07 | $31.18 | $27.21 | $3.97 | 769,716.0 | +11.36% |
| 2023-06 | $33.44 | $24.10 | $9.34 | 1,540,454.0 | -10.80% |
| 2023-05 | $33.16 | $17.66 | $15.50 | 3,502,487.0 | +38.90% |
| 2023-04 | $23.95 | $16.03 | $7.92 | 1,436,515.0 | +15.12% |
| 2023-03 | $25.55 | $18.00 | $7.55 | 1,929,236.0 | -15.87% |
| 2023-02 | $36.79 | $22.91 | $13.88 | 1,658,869.0 | -30.30% |
| 2023-01 | $38.00 | $30.79 | $7.21 | 905,900.0 | -2.21% |
2022年のTucows Inc (TCX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $35.49 | $29.22 | $6.27 | 757,342.0 | +10.49% |
| 2022-11 | $45.41 | $28.01 | $17.40 | 972,464.0 | -31.70% |
| 2022-10 | $47.35 | $37.06 | $10.29 | 825,324.0 | +20.16% |
| 2022-09 | $46.72 | $37.34 | $9.38 | 658,708.0 | -20.39% |
| 2022-08 | $54.53 | $44.70 | $9.83 | 789,686.0 | +1.56% |
| 2022-07 | $48.47 | $41.98 | $6.49 | 782,387.0 | +3.95% |
| 2022-06 | $52.55 | $38.04 | $14.51 | 2,298,124.0 | -8.08% |
| 2022-05 | $57.84 | $42.47 | $15.37 | 1,400,860.0 | -15.97% |
| 2022-04 | $70.65 | $57.35 | $13.30 | 855,754.0 | -15.64% |
| 2022-03 | $72.98 | $62.34 | $10.64 | 931,483.0 | +1.67% |
| 2022-02 | $80.26 | $65.05 | $15.21 | 627,438.0 | -14.96% |
| 2022-01 | $83.91 | $76.23 | $7.68 | 521,483.0 | -5.75% |
2.54%
大文字化:
|
ボリューム (24 時間):