Tucows Inc. (TSX:TC)
Canada · Delayed Price · Currency is CAD 25.00
-1.35 (-5.12%)
Aug 25, 2025, 3:59 PM EDT
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.50 | 26.50 | 26.32 | 26.35 | 26.35 | 1.97% | 500 |
| Aug 21, 2025 | 25.89 | 26.00 | 25.75 | 25.84 | 25.84 | -1.71% | 800 |
| Aug 20, 2025 | 25.72 | 26.60 | 25.54 | 26.29 | 26.29 | 2.74% | 2,109 |
| Aug 19, 2025 | 25.70 | 25.70 | 25.59 | 25.59 | 25.59 | -1.58% | 225 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.88% | 200 |
| Aug 15, 2025 | 26.20 | 26.41 | 25.55 | 26.23 | 26.23 | -1.87% | 744 |
| Aug 14, 2025 | 28.35 | 28.35 | 26.73 | 26.73 | 26.73 | -6.90% | 2,000 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.30 | 28.71 | 28.71 | 1.31% | 600 |
| Aug 12, 2025 | 27.30 | 28.34 | 27.00 | 28.34 | 28.34 | 2.68% | 1,300 |
| Aug 11, 2025 | 29.64 | 29.64 | 27.60 | 27.60 | 27.60 | 1.28% | 2,800 |
| Aug 8, 2025 | 25.54 | 28.00 | 25.54 | 27.25 | 27.25 | 12.65% | 2,300 |
| Aug 7, 2025 | 24.13 | 24.19 | 24.13 | 24.19 | 24.19 | -2.46% | 220 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% | 300 |
| Aug 5, 2025 | 24.60 | 25.21 | 24.57 | 24.82 | 24.82 | 8.86% | 1,300 |
| Aug 1, 2025 | 23.00 | 23.16 | 22.79 | 22.80 | 22.80 | -4.76% | 1,819 |
| Jul 31, 2025 | 25.50 | 25.50 | 23.94 | 23.94 | 23.94 | -6.88% | 1,600 |
| Jul 30, 2025 | 26.30 | 26.30 | 25.71 | 25.71 | 25.71 | -3.02% | 8,213 |
| Jul 29, 2025 | 27.40 | 27.40 | 26.51 | 26.51 | 26.51 | -3.42% | 5,643 |
| Jul 28, 2025 | 27.47 | 27.52 | 27.45 | 27.45 | 27.45 | -2.45% | 340 |
| Jul 25, 2025 | 28.75 | 28.75 | 28.14 | 28.14 | 28.14 | -2.12% | 1,316 |
| Jul 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -2.08% | 108 |
| Jul 23, 2025 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | -1.31% | 1,000 |
| Jul 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.37% | 410 |
| Jul 21, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
| Jul 18, 2025 | 30.17 | 30.17 | 29.64 | 29.64 | 29.64 | -2.37% | 308 |
| Jul 17, 2025 | 30.97 | 30.98 | 30.36 | 30.36 | 30.36 | 1.20% | 3,425 |
| Jul 16, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.60% | 700 |
| Jul 15, 2025 | 30.48 | 30.48 | 29.82 | 29.82 | 29.82 | -1.13% | 200 |
| Jul 14, 2025 | 30.99 | 31.21 | 30.13 | 30.16 | 30.16 | -2.58% | 1,600 |
| Jul 11, 2025 | 31.00 | 32.00 | 30.84 | 30.96 | 30.96 | 0.95% | 2,521 |
| Jul 10, 2025 | 29.25 | 30.83 | 29.25 | 30.67 | 30.67 | 5.07% | 3,624 |
| Jul 9, 2025 | 28.91 | 29.19 | 28.91 | 29.19 | 29.19 | 0.62% | 900 |
| Jul 8, 2025 | 28.06 | 29.15 | 28.06 | 29.01 | 29.01 | 3.42% | 4,418 |
| Jul 7, 2025 | 27.80 | 28.07 | 27.78 | 28.05 | 28.05 | 2.71% | 3,800 |
| Jul 4, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | - |
| Jul 3, 2025 | 27.89 | 27.89 | 27.31 | 27.31 | 27.31 | -2.32% | 700 |
| Jul 2, 2025 | 26.75 | 27.99 | 26.75 | 27.96 | 27.96 | 3.94% | 3,538 |
| Jun 30, 2025 | 27.15 | 27.15 | 26.42 | 26.90 | 26.90 | 1.24% | 1,000 |
| Jun 27, 2025 | 26.64 | 26.64 | 26.50 | 26.57 | 26.57 | 0.76% | 500 |
| Jun 26, 2025 | 27.01 | 27.01 | 26.37 | 26.37 | 26.37 | -2.33% | 1,200 |
| Jun 25, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.32% | 2,000 |
| Jun 24, 2025 | 27.53 | 27.64 | 27.50 | 27.64 | 27.64 | 0.51% | 1,400 |
| Jun 23, 2025 | 27.59 | 27.59 | 27.50 | 27.50 | 27.50 | 0.40% | 700 |
| Jun 20, 2025 | 27.73 | 27.73 | 27.00 | 27.39 | 27.39 | -0.51% | 7,000 |
| Jun 19, 2025 | 27.25 | 27.53 | 27.25 | 27.53 | 27.53 | 1.29% | 700 |
| Jun 18, 2025 | 27.19 | 27.36 | 27.18 | 27.18 | 27.18 | -0.62% | 400 |
| Jun 17, 2025 | 27.46 | 29.51 | 26.98 | 27.35 | 27.35 | 0.40% | 22,800 |
| Jun 16, 2025 | 27.61 | 27.61 | 27.24 | 27.24 | 27.24 | - | 500 |
| Jun 13, 2025 | 27.08 | 27.24 | 27.00 | 27.24 | 27.24 | 0.52% | 1,300 |
| Jun 12, 2025 | 27.20 | 27.20 | 27.07 | 27.10 | 27.10 | -0.91% | 640 |