Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
18.60
+0.15 (0.81%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.56 | 18.83 | 18.40 | 18.60 | 18.60 | 0.81% | 17,525 |
| Sep 12, 2025 | 18.70 | 19.13 | 18.40 | 18.45 | 18.45 | 0.71% | 18,349 |
| Sep 11, 2025 | 18.19 | 18.82 | 18.06 | 18.32 | 18.32 | 4.69% | 16,752 |
| Sep 10, 2025 | 17.34 | 17.52 | 17.34 | 17.50 | 17.50 | -1.02% | 9,996 |
| Sep 9, 2025 | 17.48 | 18.15 | 17.14 | 17.68 | 17.68 | 1.73% | 23,370 |
| Sep 8, 2025 | 17.73 | 17.85 | 16.62 | 17.38 | 17.38 | -2.52% | 35,391 |
| Sep 5, 2025 | 18.58 | 18.58 | 17.70 | 17.83 | 17.83 | -0.83% | 5,641 |
| Sep 4, 2025 | 17.62 | 17.98 | 17.47 | 17.98 | 17.98 | 1.52% | 6,881 |
| Sep 3, 2025 | 17.77 | 18.22 | 17.57 | 17.71 | 17.71 | -1.12% | 11,645 |
| Sep 2, 2025 | 17.98 | 18.40 | 17.90 | 17.91 | 17.91 | -2.02% | 11,419 |
| Aug 29, 2025 | 18.49 | 18.49 | 18.27 | 18.28 | 18.28 | -1.98% | 10,446 |
| Aug 28, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.65 | -1.37% | 6,955 |
| Aug 27, 2025 | 18.83 | 18.98 | 18.66 | 18.91 | 18.91 | 0.42% | 8,606 |
| Aug 26, 2025 | 18.84 | 18.85 | 18.41 | 18.83 | 18.83 | 4.21% | 13,519 |
| Aug 25, 2025 | 18.88 | 19.03 | 18.03 | 18.07 | 18.07 | -5.29% | 12,127 |
| Aug 22, 2025 | 18.54 | 19.25 | 18.54 | 19.08 | 19.08 | 2.97% | 30,523 |
| Aug 21, 2025 | 18.75 | 19.04 | 18.52 | 18.53 | 18.53 | -2.47% | 4,395 |
| Aug 20, 2025 | 18.80 | 19.11 | 18.38 | 19.00 | 19.00 | 2.70% | 17,691 |
| Aug 19, 2025 | 18.48 | 18.87 | 18.43 | 18.50 | 18.50 | 0.16% | 12,955 |
| Aug 18, 2025 | 18.80 | 18.81 | 18.43 | 18.47 | 18.47 | -2.89% | 4,655 |
| Aug 15, 2025 | 19.19 | 19.19 | 18.42 | 19.02 | 19.02 | -0.11% | 30,507 |
| Aug 14, 2025 | 20.34 | 20.53 | 18.87 | 19.04 | 19.04 | -7.71% | 19,726 |
| Aug 13, 2025 | 20.91 | 21.30 | 20.55 | 20.63 | 20.63 | - | 15,592 |
| Aug 12, 2025 | 20.17 | 20.88 | 19.58 | 20.63 | 20.63 | 1.93% | 17,310 |
| Aug 11, 2025 | 20.17 | 21.46 | 19.80 | 20.24 | 20.24 | 1.71% | 19,315 |
| Aug 8, 2025 | 18.50 | 20.36 | 18.50 | 19.90 | 19.90 | 10.10% | 20,272 |
| Aug 7, 2025 | 18.26 | 18.26 | 17.24 | 18.08 | 18.08 | 0.58% | 9,928 |
| Aug 6, 2025 | 18.36 | 18.36 | 17.97 | 17.97 | 17.97 | -2.12% | 12,226 |
| Aug 5, 2025 | 18.10 | 18.41 | 17.80 | 18.36 | 18.36 | 1.55% | 16,021 |
| Aug 4, 2025 | 16.50 | 18.19 | 15.82 | 18.08 | 18.08 | 9.51% | 17,573 |
| Aug 1, 2025 | 16.79 | 16.88 | 16.48 | 16.51 | 16.51 | -4.18% | 29,086 |
| Jul 31, 2025 | 18.49 | 18.91 | 17.15 | 17.23 | 17.23 | -7.81% | 24,593 |
| Jul 30, 2025 | 19.18 | 19.32 | 18.48 | 18.69 | 18.69 | -2.91% | 22,457 |
| Jul 29, 2025 | 19.96 | 19.96 | 19.20 | 19.25 | 19.25 | -3.56% | 15,147 |
| Jul 28, 2025 | 20.84 | 20.84 | 19.95 | 19.96 | 19.96 | -3.15% | 8,646 |
| Jul 25, 2025 | 21.16 | 21.16 | 20.44 | 20.61 | 20.61 | -2.00% | 10,344 |
| Jul 24, 2025 | 21.49 | 21.50 | 21.03 | 21.03 | 21.03 | -2.86% | 9,550 |
| Jul 23, 2025 | 21.55 | 21.96 | 21.47 | 21.65 | 21.65 | 0.56% | 13,832 |
| Jul 22, 2025 | 21.65 | 21.97 | 21.51 | 21.53 | 21.53 | -0.55% | 18,576 |
| Jul 21, 2025 | 21.69 | 22.14 | 21.56 | 21.65 | 21.65 | -0.23% | 19,059 |
| Jul 18, 2025 | 22.25 | 22.25 | 21.50 | 21.70 | 21.70 | -1.81% | 21,235 |
| Jul 17, 2025 | 22.34 | 22.69 | 22.09 | 22.10 | 22.10 | -1.84% | 33,091 |
| Jul 16, 2025 | 21.61 | 22.52 | 21.18 | 22.52 | 22.52 | 4.09% | 24,799 |
| Jul 15, 2025 | 22.00 | 22.45 | 21.62 | 21.63 | 21.63 | -2.13% | 40,234 |
| Jul 14, 2025 | 22.78 | 22.86 | 21.92 | 22.10 | 22.10 | -2.86% | 39,833 |
| Jul 11, 2025 | 23.33 | 23.38 | 22.35 | 22.75 | 22.75 | 1.20% | 54,963 |
| Jul 10, 2025 | 21.35 | 22.66 | 21.35 | 22.48 | 22.48 | 5.14% | 74,905 |
| Jul 9, 2025 | 21.16 | 21.48 | 20.99 | 21.38 | 21.38 | 0.85% | 14,021 |
| Jul 8, 2025 | 20.54 | 21.38 | 20.53 | 21.20 | 21.20 | 3.16% | 32,658 |
| Jul 7, 2025 | 20.15 | 20.68 | 20.15 | 20.55 | 20.55 | 0.15% | 52,308 |