Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
19.39
-0.18 (-0.92%)
At close: Jun 6, 2025, 4:00 PM
19.33
-0.06 (-0.31%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Tucows Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.73 | 19.83 | 19.33 | 19.39 | 19.39 | -0.92% | 6,800 |
Jun 5, 2025 | 19.19 | 19.84 | 18.98 | 19.57 | 19.57 | 2.41% | 17,399 |
Jun 4, 2025 | 19.73 | 19.73 | 19.11 | 19.11 | 19.11 | -1.24% | 10,912 |
Jun 3, 2025 | 19.71 | 19.94 | 19.33 | 19.35 | 19.35 | -2.62% | 14,908 |
Jun 2, 2025 | 19.44 | 19.87 | 19.28 | 19.87 | 19.87 | 2.42% | 10,162 |
May 30, 2025 | 19.59 | 20.01 | 19.31 | 19.40 | 19.40 | -1.07% | 17,114 |
May 29, 2025 | 19.20 | 19.66 | 19.20 | 19.61 | 19.61 | 2.99% | 11,920 |
May 28, 2025 | 19.85 | 19.85 | 19.01 | 19.04 | 19.04 | -3.30% | 21,129 |
May 27, 2025 | 18.77 | 19.95 | 18.77 | 19.69 | 19.69 | 5.01% | 24,415 |
May 23, 2025 | 18.25 | 18.82 | 18.25 | 18.75 | 18.75 | 1.35% | 15,334 |
May 22, 2025 | 18.37 | 18.73 | 18.24 | 18.50 | 18.50 | 0.05% | 11,800 |
May 21, 2025 | 18.87 | 19.37 | 18.49 | 18.49 | 18.49 | -3.75% | 13,585 |
May 20, 2025 | 18.80 | 19.31 | 18.61 | 19.21 | 19.21 | 0.63% | 10,382 |
May 19, 2025 | 18.96 | 19.37 | 18.88 | 19.09 | 19.09 | 0.37% | 13,056 |
May 16, 2025 | 18.36 | 19.14 | 18.36 | 19.02 | 19.02 | 3.65% | 40,748 |
May 15, 2025 | 17.45 | 18.40 | 17.35 | 18.35 | 18.35 | 5.70% | 31,364 |
May 14, 2025 | 17.34 | 17.45 | 17.19 | 17.36 | 17.36 | -0.29% | 9,494 |
May 13, 2025 | 17.24 | 17.44 | 17.10 | 17.41 | 17.41 | 0.99% | 16,983 |
May 12, 2025 | 17.51 | 17.51 | 16.77 | 17.24 | 17.24 | 1.41% | 27,711 |
May 9, 2025 | 17.50 | 17.78 | 16.60 | 17.00 | 17.00 | -2.07% | 59,723 |
May 8, 2025 | 16.25 | 17.72 | 16.25 | 17.36 | 17.36 | 4.89% | 40,636 |
May 7, 2025 | 16.46 | 16.55 | 16.30 | 16.55 | 16.55 | 2.22% | 10,643 |
May 6, 2025 | 16.02 | 16.42 | 16.00 | 16.19 | 16.19 | -0.06% | 9,583 |
May 5, 2025 | 15.93 | 16.23 | 15.92 | 16.20 | 16.20 | 0.56% | 10,039 |
May 2, 2025 | 16.04 | 16.17 | 15.97 | 16.11 | 16.11 | 0.62% | 6,459 |
May 1, 2025 | 16.24 | 16.24 | 15.91 | 16.01 | 16.01 | -1.54% | 12,850 |
Apr 30, 2025 | 16.26 | 16.64 | 15.92 | 16.26 | 16.26 | -1.39% | 18,285 |
Apr 29, 2025 | 16.15 | 17.08 | 16.13 | 16.49 | 16.49 | 1.41% | 12,958 |
Apr 28, 2025 | 16.42 | 16.42 | 15.93 | 16.26 | 16.26 | -1.09% | 12,257 |
Apr 25, 2025 | 16.97 | 16.97 | 16.09 | 16.44 | 16.44 | -3.07% | 11,081 |
Apr 24, 2025 | 16.56 | 17.04 | 16.34 | 16.96 | 16.96 | 2.42% | 14,546 |
Apr 23, 2025 | 16.66 | 17.04 | 16.50 | 16.56 | 16.56 | 0.85% | 13,016 |
Apr 22, 2025 | 16.39 | 16.60 | 16.07 | 16.42 | 16.42 | 1.30% | 15,850 |
Apr 21, 2025 | 16.19 | 16.28 | 15.76 | 16.21 | 16.21 | -1.58% | 11,667 |
Apr 17, 2025 | 15.76 | 16.49 | 15.69 | 16.47 | 16.47 | 4.51% | 38,814 |
Apr 16, 2025 | 15.87 | 16.05 | 15.30 | 15.76 | 15.76 | -1.44% | 28,008 |
Apr 15, 2025 | 16.47 | 16.69 | 15.99 | 15.99 | 15.99 | -3.85% | 32,044 |
Apr 14, 2025 | 16.35 | 16.74 | 15.98 | 16.63 | 16.63 | 3.94% | 28,028 |
Apr 11, 2025 | 15.00 | 16.24 | 14.51 | 16.00 | 16.00 | 10.57% | 48,434 |
Apr 10, 2025 | 14.84 | 14.84 | 13.68 | 14.47 | 14.47 | -3.98% | 44,569 |
Apr 9, 2025 | 14.22 | 15.32 | 13.27 | 15.07 | 15.07 | 5.53% | 67,548 |
Apr 8, 2025 | 15.50 | 15.68 | 14.00 | 14.28 | 14.28 | -7.99% | 42,226 |
Apr 7, 2025 | 13.99 | 16.25 | 13.99 | 15.52 | 15.52 | -4.20% | 34,748 |
Apr 4, 2025 | 15.95 | 16.66 | 15.78 | 16.20 | 16.20 | -0.43% | 87,961 |
Apr 3, 2025 | 16.40 | 16.74 | 16.07 | 16.27 | 16.27 | -4.57% | 31,265 |
Apr 2, 2025 | 16.65 | 17.31 | 16.65 | 17.05 | 17.05 | 1.40% | 17,508 |
Apr 1, 2025 | 16.90 | 17.36 | 16.55 | 16.82 | 16.82 | -0.39% | 29,146 |
Mar 31, 2025 | 16.86 | 17.11 | 16.85 | 16.88 | 16.88 | -0.94% | 38,513 |
Mar 28, 2025 | 17.34 | 17.72 | 16.79 | 17.04 | 17.04 | -0.29% | 30,873 |
Mar 27, 2025 | 17.38 | 17.38 | 16.55 | 17.09 | 17.09 | 0.23% | 30,310 |