Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
16.59
+0.03 (0.18%)
Apr 24, 2025, 11:57 AM EDT - Market open

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202516.5617.0416.3416.9616.962.42%14,546
Apr 23, 202516.6617.0416.5016.5616.560.85%13,016
Apr 22, 202516.3916.6016.0716.4216.421.30%15,850
Apr 21, 202516.1916.2815.7616.2116.21-1.58%11,667
Apr 17, 202515.7616.4915.6916.4716.474.51%38,814
Apr 16, 202515.8716.0515.3015.7615.76-1.44%28,008
Apr 15, 202516.4716.6915.9915.9915.99-3.85%32,044
Apr 14, 202516.3516.7415.9816.6316.633.94%28,028
Apr 11, 202515.0016.2414.5116.0016.0010.57%48,434
Apr 10, 202514.8414.8413.6814.4714.47-3.98%44,569
Apr 9, 202514.2215.3213.2715.0715.075.53%67,548
Apr 8, 202515.5015.6814.0014.2814.28-7.99%42,226
Apr 7, 202513.9916.2513.9915.5215.52-4.20%34,748
Apr 4, 202515.9516.6615.7816.2016.20-0.43%87,961
Apr 3, 202516.4016.7416.0716.2716.27-4.57%31,265
Apr 2, 202516.6517.3116.6517.0517.051.40%17,508
Apr 1, 202516.9017.3616.5516.8216.82-0.39%29,146
Mar 31, 202516.8617.1116.8516.8816.88-0.94%38,513
Mar 28, 202517.3417.7216.7917.0417.04-0.29%30,873
Mar 27, 202517.3817.3816.5517.0917.090.23%30,310
Mar 26, 202517.4117.4116.8117.0517.05-1.39%23,248
Mar 25, 202518.0518.0517.0517.2917.29-4.74%25,302
Mar 24, 202517.2418.2417.0018.1518.156.70%28,600
Mar 21, 202516.9617.2216.8417.0117.01-0.53%53,787
Mar 20, 202517.0117.2216.8017.1017.100.53%22,275
Mar 19, 202516.7217.0516.3817.0117.012.35%44,059
Mar 18, 202516.5016.7516.0916.6216.62-0.30%55,955
Mar 17, 202517.0517.4716.4116.6716.67-3.08%40,529
Mar 14, 202519.0019.3215.9117.2017.20-10.09%130,202
Mar 13, 202519.5720.0819.1319.1319.13-2.99%21,805
Mar 12, 202520.0820.2219.4319.7219.72-1.40%40,276
Mar 11, 202520.2320.2719.7220.0020.00-0.60%46,523
Mar 10, 202520.0020.2619.7720.1220.12-0.74%35,692
Mar 7, 202519.8120.4819.8120.2720.271.71%46,830
Mar 6, 202520.0520.5519.6419.9319.93-0.20%59,091
Mar 5, 202519.6820.2719.3619.9719.972.57%56,502
Mar 4, 202519.3719.7519.1119.4719.47-0.82%37,953
Mar 3, 202519.7820.3819.5519.6319.63-1.21%76,151
Feb 28, 202519.6720.1019.0919.8719.871.85%52,102
Feb 27, 202519.5120.1119.3219.5119.510.46%19,024
Feb 26, 202519.6620.0019.3719.4219.42-0.82%46,416
Feb 25, 202519.6119.7819.1219.5819.58-0.15%61,678
Feb 24, 202519.2519.8118.7919.6119.612.67%98,772
Feb 21, 202519.6019.7018.6919.1019.10-2.05%66,569
Feb 20, 202519.5120.0119.0319.5019.50-1.52%68,035
Feb 19, 202519.4919.9618.8619.8019.803.13%49,522
Feb 18, 202518.0720.4918.0719.2019.200.26%79,608
Feb 14, 202515.1620.4215.0719.1519.1526.57%225,012
Feb 13, 202515.0915.2414.6915.1315.131.34%20,144
Feb 12, 202514.9115.1214.8014.9314.93-2.03%19,504