XNAS
Datos históricos de Tucows Inc.
Tucows Inc. · TCX
$9.17
▲ +0.03 (+0.33%)
Última operación · 10/10/2026, 21:27:26 UTC
- Variación en el periodo
- −49.7%
- Máximo
- US$25.17
- 22 de enero de 2026
- Mínimo
- US$8.46
- 24 de julio de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.63 | 9.73 | 9.12 | 9.14 | −5.38% | 25,477.108 |
| 8 oct 2026 | 9.60 | 9.75 | 9.39 | 9.66 | +0.73% | 44,830.867 |
| 7 oct 2026 | 9.41 | 9.65 | 9.20 | 9.59 | +2.13% | 29,082.363 |
| 6 oct 2026 | 9.35 | 9.47 | 8.96 | 9.39 | +2.29% | 37,151.135 |
| 5 oct 2026 | 9.39 | 9.40 | 8.79 | 9.18 | −2.24% | 78,889.972 |
| 2 oct 2026 | 9.55 | 9.59 | 9.33 | 9.39 | −0.95% | 36,476.89 |
| 1 oct 2026 | 9.54 | 9.77 | 9.18 | 9.48 | +0.32% | 20,768.57 |
| 30 sep 2026 | 9.65 | 9.65 | 9.36 | 9.45 | −1.97% | 43,931.355 |
| 29 sep 2026 | 9.53 | 9.72 | 9.31 | 9.64 | +0.52% | 43,868.286 |
| 28 sep 2026 | 9.78 | 9.96 | 9.58 | 9.59 | −3.91% | 57,968.666 |
| 25 sep 2026 | 10.12 | 10.27 | 9.76 | 9.98 | −2.16% | 80,102.767 |
| 24 sep 2026 | 10.47 | 10.74 | 10.11 | 10.20 | −2.76% | 55,083.133 |
| 23 sep 2026 | 10.53 | 10.82 | 10.32 | 10.49 | −0.66% | 62,704.437 |
| 22 sep 2026 | 10.54 | 10.86 | 10.17 | 10.56 | +1.83% | 41,383.566 |
| 21 sep 2026 | 10.24 | 10.46 | 10.14 | 10.37 | +1.87% | 27,923.301 |
| 18 sep 2026 | 10.14 | 10.26 | 9.82 | 10.18 | +0.10% | 220,309.032 |
| 17 sep 2026 | 10.26 | 10.26 | 9.96 | 10.17 | −0.39% | 30,044.077 |
| 16 sep 2026 | 10.30 | 10.50 | 9.82 | 10.21 | −0.97% | 77,820.138 |
| 15 sep 2026 | 10.49 | 10.50 | 10.25 | 10.31 | −1.43% | 74,680.564 |
| 14 sep 2026 | 10.79 | 10.93 | 10.31 | 10.46 | −3.24% | 55,523.253 |
| 11 sep 2026 | 11.01 | 11.03 | 10.71 | 10.81 | −0.87% | 37,315.943 |
| 10 sep 2026 | 11.01 | 11.01 | 10.47 | 10.91 | +1.07% | 48,084.851 |
| 9 sep 2026 | 10.63 | 11.05 | 9.88 | 10.79 | +0.84% | 56,529.155 |
| 8 sep 2026 | 10.63 | 10.75 | 10.44 | 10.70 | −0.28% | 45,852.547 |
| 4 sep 2026 | 10.76 | 10.95 | 10.61 | 10.73 | −0.46% | 24,996.512 |
| 3 sep 2026 | 10.77 | 11.00 | 10.50 | 10.78 | +1.22% | 79,163.335 |
| 2 sep 2026 | 10.52 | 11.09 | 10.39 | 10.65 | +1.24% | 104,815.88 |
| 1 sep 2026 | 10.54 | 11.00 | 10.28 | 10.52 | −0.57% | 138,962.567 |
| 31 ago 2026 | 10.12 | 10.74 | 10.12 | 10.58 | +4.55% | 81,293.56 |
| 28 ago 2026 | 10.06 | 10.68 | 9.94 | 10.12 | +1.50% | 86,089.8 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.