Stockscreener 앱 받기
18.39
2.25%
0.41
Tucows Inc 주식 (TCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $18.58 | $18.39 | $0.185 | 882.0 | +2.31% |
| 2025-09-04 | $17.98 | $17.47 | $0.51 | 6,881.0 | +1.52% |
| 2025-09-03 | $18.22 | $17.57 | $0.65 | 11,648.0 | -1.12% |
| 2025-09-02 | $18.40 | $17.90 | $0.50 | 11,419.0 | -2.02% |
| 2025-08-29 | $18.49 | $18.27 | $0.22 | 10,446.0 | -1.98% |
| 2025-08-28 | $18.95 | $18.65 | $0.30 | 6,955.0 | -1.37% |
| 2025-08-27 | $18.98 | $18.66 | $0.32 | 8,606.0 | +0.42% |
| 2025-08-26 | $18.85 | $18.41 | $0.44 | 13,519.0 | +4.21% |
| 2025-08-25 | $19.03 | $18.03 | $1.00 | 12,127.0 | -5.29% |
| 2025-08-22 | $19.25 | $18.54 | $0.71 | 30,523.0 | +2.97% |
| 2025-08-21 | $19.04 | $18.52 | $0.52 | 4,395.0 | -2.47% |
| 2025-08-20 | $19.11 | $18.38 | $0.7278 | 17,687.0 | +2.70% |
| 2025-08-19 | $18.87 | $18.43 | $0.44 | 12,955.0 | +0.16% |
| 2025-08-18 | $18.81 | $18.43 | $0.38 | 4,655.0 | -2.89% |
| 2025-08-15 | $19.19 | $18.42 | $0.77 | 30,507.0 | -0.11% |
| 2025-08-14 | $20.53 | $18.87 | $1.66 | 19,719.0 | -7.71% |
| 2025-08-13 | $21.30 | $20.55 | $0.7499 | 15,592.0 | +0.00% |
| 2025-08-12 | $20.88 | $19.58 | $1.30 | 17,310.0 | +1.93% |
| 2025-08-11 | $21.46 | $19.80 | $1.66 | 19,315.0 | +1.71% |
| 2025-08-08 | $20.36 | $18.50 | $1.86 | 20,272.0 | +10.10% |
| 2025-08-07 | $18.26 | $17.24 | $1.02 | 9,428.0 | +0.58% |
| 2025-08-06 | $18.36 | $17.97 | $0.39 | 12,226.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $18.58 | $17.47 | $1.11 | 30,830.0 | +0.63% |
| 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% |
0.30%
0.73%
자본화:
|
볼륨(24시간):