Skip to main content
logo
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
19.48
+0.03 (0.15%)
Jun 27, 2025, 4:00 PM - Market closed

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.7819.7919.0919.4819.480.15%261,667
Jun 26, 202519.7819.8219.3419.4519.45-0.92%69,928
Jun 25, 202519.9120.2119.6319.6319.63-2.29%33,360
Jun 24, 202520.0720.3019.9920.0920.090.30%10,931
Jun 23, 202520.0720.0919.9620.0320.031.37%14,949
Jun 20, 202520.2820.4619.5319.7619.76-1.79%52,516
Jun 18, 202519.7720.1419.7620.1220.120.55%15,302
Jun 17, 202520.2121.6920.0020.0120.01-1.09%30,784
Jun 16, 202520.0020.5020.0020.2320.231.45%23,216
Jun 13, 202519.5420.1419.5419.9419.94-0.05%20,049
Jun 12, 202519.6720.0819.6719.9519.950.45%9,730
Jun 11, 202520.1820.8819.8519.8619.86-1.97%19,860
Jun 10, 202519.6220.6419.6220.2620.262.32%21,410
Jun 9, 202519.2919.8919.2919.8019.802.11%13,370
Jun 6, 202519.7319.8319.3319.3919.39-0.92%6,800
Jun 5, 202519.1919.8418.9819.5719.572.41%17,399
Jun 4, 202519.7319.7319.1119.1119.11-1.24%10,912
Jun 3, 202519.7119.9419.3319.3519.35-2.62%14,908
Jun 2, 202519.4419.8719.2819.8719.872.42%10,162
May 30, 202519.5920.0119.3119.4019.40-1.07%17,114
May 29, 202519.2019.6619.2019.6119.612.99%11,920
May 28, 202519.8519.8519.0119.0419.04-3.30%21,129
May 27, 202518.7719.9518.7719.6919.695.01%24,415
May 23, 202518.2518.8218.2518.7518.751.35%15,334
May 22, 202518.3718.7318.2418.5018.500.05%11,800
May 21, 202518.8719.3718.4918.4918.49-3.75%13,585
May 20, 202518.8019.3118.6119.2119.210.63%10,382
May 19, 202518.9619.3718.8819.0919.090.37%13,056
May 16, 202518.3619.1418.3619.0219.023.65%40,748
May 15, 202517.4518.4017.3518.3518.355.70%31,364
May 14, 202517.3417.4517.1917.3617.36-0.29%9,494
May 13, 202517.2417.4417.1017.4117.410.99%16,983
May 12, 202517.5117.5116.7717.2417.241.41%27,711
May 9, 202517.5017.7816.6017.0017.00-2.07%59,723
May 8, 202516.2517.7216.2517.3617.364.89%40,636
May 7, 202516.4616.5516.3016.5516.552.22%10,643
May 6, 202516.0216.4216.0016.1916.19-0.06%9,583
May 5, 202515.9316.2315.9216.2016.200.56%10,039
May 2, 202516.0416.1715.9716.1116.110.62%6,459
May 1, 202516.2416.2415.9116.0116.01-1.54%12,850
Apr 30, 202516.2616.6415.9216.2616.26-1.39%18,285
Apr 29, 202516.1517.0816.1316.4916.491.41%12,958
Apr 28, 202516.4216.4215.9316.2616.26-1.09%12,257
Apr 25, 202516.9716.9716.0916.4416.44-3.07%11,081
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