Tucows Inc. (LON:0LH4)
London · Delayed Price · Currency is GBP · Price in USD 21.55
+0.13 (0.61%)
At close: Jul 23, 2025
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.61% | 4 |
| Jul 22, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.77% | 1 |
| Jul 18, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -2.00% | 2 |
| Jul 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.07% | 10 |
| Jul 11, 2025 | 22.91 | 22.91 | 22.68 | 22.72 | 22.72 | 8.97% | 23 |
| Jul 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.48% | 1 |
| Jul 8, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.30% | 2 |
| Jul 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.37% | 12 |
| Jun 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 3.43% | 1 |
| Jun 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.66% | 10 |
| Jun 12, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -3.77% | 5 |
| Jun 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 4.87% | 392 |
| Jun 4, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.89% | 10 |
| May 29, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 9.03% | - |
| May 23, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.67% | 180 |
| May 21, 2025 | 18.87 | 18.91 | 18.87 | 18.91 | 18.91 | 0.22% | 2 |
| May 19, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.25% | - |
| May 16, 2025 | 18.66 | 19.14 | 18.66 | 18.92 | 18.92 | 2.75% | 522 |
| May 15, 2025 | 18.12 | 18.41 | 18.12 | 18.41 | 18.41 | 4.54% | 10 |
| May 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.11% | 11 |
| May 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 6.62% | 180 |
| May 6, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.09% | 28 |
| May 5, 2025 | 16.00 | 16.14 | 16.00 | 16.00 | 16.00 | - | 51 |
| Apr 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.20% | 43 |
| Apr 25, 2025 | 16.36 | 16.48 | 16.36 | 16.36 | 16.36 | 1.93% | 18 |
| Apr 17, 2025 | 16.05 | 16.05 | 15.95 | 16.05 | 16.05 | 3.28% | 1 |
| Apr 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 3.34% | 1 |
| Apr 8, 2025 | 15.95 | 15.95 | 15.04 | 15.04 | 15.04 | -5.72% | 8 |
| Apr 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.83% | 1 |
| Apr 3, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -8.91% | 1 |
| Mar 25, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.69% | 2 |
| Mar 24, 2025 | 17.24 | 17.90 | 17.24 | 17.90 | 17.90 | 2.97% | 43 |
| Mar 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 5.24% | 12 |
| Mar 18, 2025 | 16.50 | 16.52 | 16.13 | 16.52 | 16.52 | -2.25% | 18 |
| Mar 17, 2025 | 17.05 | 17.50 | 16.41 | 16.90 | 16.90 | -1.51% | 391 |
| Mar 14, 2025 | 19.09 | 19.09 | 15.95 | 17.16 | 17.16 | -12.88% | 2,071 |
| Mar 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.95% | 24 |
| Mar 11, 2025 | 20.23 | 20.38 | 19.88 | 19.88 | 19.88 | -2.17% | 4 |
| Mar 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.70% | 2 |
| Mar 7, 2025 | 19.81 | 20.18 | 19.81 | 20.18 | 20.18 | -1.41% | 44 |
| Mar 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 3.21% | 100 |
| Mar 5, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.13% | 1 |
| Mar 4, 2025 | 19.37 | 19.42 | 19.12 | 19.42 | 19.42 | -1.85% | 311 |
| Mar 3, 2025 | 20.12 | 20.12 | 19.75 | 19.78 | 19.78 | -1.44% | 17 |
| Feb 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.91% | 1 |
| Feb 27, 2025 | 19.51 | 19.87 | 19.51 | 19.51 | 19.51 | -0.33% | 19 |
| Feb 26, 2025 | 19.66 | 19.70 | 19.39 | 19.57 | 19.57 | 1.26% | 86 |
| Feb 25, 2025 | 19.61 | 19.74 | 19.33 | 19.33 | 19.33 | -1.36% | 123 |
| Feb 24, 2025 | 19.25 | 19.59 | 19.00 | 19.59 | 19.59 | 2.69% | 40 |
| Feb 21, 2025 | 19.25 | 19.25 | 19.02 | 19.08 | 19.08 | -1.29% | 6 |