Stockscreener 앱 받기
18.63
1.22%
-0.23
Tucows Inc 주식 (TCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $19.00 | $18.49 | $0.51 | 7,505.0 | -1.03% |
| 2025-11-03 | $19.04 | $18.67 | $0.37 | 18,970.0 | -1.57% |
| 2025-10-31 | $19.17 | $18.37 | $0.80 | 17,142.0 | +3.07% |
| 2025-10-30 | $18.68 | $18.07 | $0.61 | 19,412.0 | +1.75% |
| 2025-10-29 | $18.68 | $18.19 | $0.49 | 18,894.0 | -1.98% |
| 2025-10-28 | $18.85 | $18.55 | $0.30 | 15,211.0 | +0.00% |
| 2025-10-27 | $19.07 | $18.64 | $0.43 | 13,634.0 | -1.32% |
| 2025-10-24 | $18.89 | $18.62 | $0.27 | 7,493.0 | +0.64% |
| 2025-10-23 | $18.94 | $18.42 | $0.5208 | 9,701.0 | +0.16% |
| 2025-10-22 | $18.74 | $18.20 | $0.545 | 17,331.0 | +1.68% |
| 2025-10-21 | $18.43 | $18.09 | $0.34 | 13,213.0 | +0.77% |
| 2025-10-20 | $18.44 | $18.10 | $0.34 | 10,116.0 | +0.77% |
| 2025-10-17 | $18.30 | $18.03 | $0.275 | 12,013.0 | +0.44% |
| 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% |
Tucows Inc 주식 (TCX) 연도별 가격 이력
이 심층 분석에서는 Tucows Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tucows Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tucows Inc 주식 (TCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $19.04 | $18.49 | $0.55 | 26,475.0 | -2.58% |
| 2025-10 | $19.17 | $17.81 | $1.36 | 306,798.0 | +3.26% |
| 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% |
Tucows Inc 주식 (TCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Tucows Inc 주식 (TCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.97%
자본화:
|
볼륨(24시간):