ストックスクリーナーアプリを入手
18.07
2.06%
-0.38
アフターアワーズ：
18.31
0.24
+1.33%
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 |
|---|---|---|---|---|---|
| 2025-10-16 | $18.67 | $18.05 | $0.6183 | 19,629.0 | -2.06% |
| 2025-10-15 | $18.59 | $18.45 | $0.14 | 9,663.0 | +0.54% |
| 2025-10-14 | $18.55 | $17.92 | $0.63 | 11,343.0 | +0.99% |
| 2025-10-13 | $18.52 | $18.11 | $0.41 | 15,222.0 | +0.00% |
| 2025-10-10 | $18.89 | $18.11 | $0.775 | 13,294.0 | -2.89% |
| 2025-10-09 | $19.10 | $18.71 | $0.39 | 9,095.0 | -0.69% |
| 2025-10-08 | $18.95 | $18.55 | $0.39 | 6,362.0 | +3.57% |
| 2025-10-07 | $18.63 | $17.98 | $0.655 | 23,807.0 | -0.71% |
| 2025-10-06 | $18.48 | $18.13 | $0.35 | 9,340.0 | +1.16% |
| 2025-10-03 | $18.16 | $17.86 | $0.30 | 8,645.0 | +0.67% |
| 2025-10-02 | $18.25 | $17.93 | $0.32 | 15,644.0 | -1.85% |
| 2025-10-01 | $18.68 | $17.81 | $0.875 | 10,594.0 | -1.21% |
| 2025-09-30 | $18.97 | $18.26 | $0.71 | 15,997.0 | -0.88% |
| 2025-09-29 | $19.08 | $18.72 | $0.3607 | 12,112.0 | -1.68% |
| 2025-09-26 | $19.04 | $18.79 | $0.2544 | 10,495.0 | +1.44% |
| 2025-09-25 | $19.09 | $18.53 | $0.56 | 6,884.0 | -1.42% |
| 2025-09-24 | $19.21 | $18.86 | $0.35 | 13,464.0 | +0.21% |
| 2025-09-23 | $19.25 | $18.70 | $0.55 | 20,023.0 | +1.50% |
| 2025-09-22 | $19.05 | $18.72 | $0.335 | 37,026.0 | -0.05% |
| 2025-09-19 | $19.25 | $18.48 | $0.77 | 98,320.0 | -0.27% |
| 2025-09-18 | $19.05 | $18.00 | $1.05 | 17,812.0 | +2.12% |
| 2025-09-17 | $18.87 | $18.24 | $0.63 | 24,428.0 | -1.08% |
| 2025-09-16 | $19.24 | $18.23 | $1.01 | 21,183.0 | -0.05% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $19.10 | $17.81 | $1.29 | 172,267.0 | -2.61% |
| 2025-09 | $19.25 | $16.62 | $2.63 | 434,715.0 | +1.50% |
| 2025-08 | $21.46 | $15.82 | $5.64 | 328,857.0 | +6.09% |
| 2025-07 | $23.38 | $17.15 | $6.23 | 562,266.0 | -12.58% |
| 2025-06 | $21.69 | $18.98 | $2.71 | 673,026.0 | +1.60% |
| 2025-05 | $20.01 | $15.91 | $4.10 | 414,866.0 | +19.31% |
| 2025-04 | $17.36 | $13.27 | $4.09 | 638,986.0 | -3.67% |
| 2025-03 | $20.55 | $15.91 | $4.64 | 903,182.0 | -15.05% |
| 2025-02 | $20.49 | $14.50 | $5.99 | 974,511.0 | +30.30% |
| 2025-01 | $17.81 | $14.81 | $3.00 | 461,525.0 | -11.03% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $19.19 | $15.06 | $4.13 | 632,299.0 | -6.33% |
| 2024-11 | $18.98 | $15.01 | $3.97 | 1,277,498.0 | -4.48% |
| 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% |
2.09%
1.80%
大文字化:
|
ボリューム (24 時間):