Skip to main content
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
19.51
+0.09 (0.46%)
Feb 27, 2025, 4:00 PM EST - Market closed

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202519.5120.1119.3219.5119.510.46%18,924
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
Feb 11, 202514.6915.3214.6915.2415.242.14%17,881
Feb 10, 202515.1415.3014.7414.9214.921.70%28,912
Feb 7, 202515.8315.8314.6414.6714.67-6.92%38,562
Feb 6, 202515.6915.8515.2715.7615.761.03%17,904
Feb 5, 202515.7416.0415.5615.6015.600.45%20,672
Feb 4, 202515.3315.7215.2315.5315.531.37%25,721
Feb 3, 202515.0015.3214.5015.3215.320.46%25,740
Jan 31, 202515.7815.7814.8115.2515.25-4.51%37,092
Jan 30, 202516.1916.3215.3415.9715.97-1.11%41,114
Jan 29, 202516.3116.5816.1116.1516.15-1.82%28,821
Jan 28, 202516.3416.4816.1916.4516.451.04%20,283
Jan 27, 202516.8817.0016.1216.2816.28-4.24%40,510
Jan 24, 202516.6417.1216.5917.0017.002.22%18,024
Jan 23, 202516.2416.6316.2416.6316.631.28%15,761
Jan 22, 202516.2016.5816.1616.4216.420.31%17,346
Jan 21, 202516.4916.6716.2316.3716.37-0.24%9,896
Jan 17, 202516.2016.4716.1916.4116.412.37%12,788
Jan 16, 202516.3116.4215.9416.0316.03-2.67%23,540
Jan 15, 202516.6016.8716.3716.4716.471.23%20,776
Jan 14, 202516.3816.3815.9016.2716.27-0.55%21,853
Jan 13, 202515.8516.3615.8516.3616.361.24%14,365
Jan 10, 202516.3516.7615.9316.1616.16-4.55%23,744
Jan 8, 202516.5017.0716.3916.9316.932.98%31,108
Jan 7, 202516.2416.5015.9016.4416.441.17%26,172
Jan 6, 202516.4616.6616.1116.2516.25-1.28%24,418
Jan 3, 202516.6817.0116.3116.4616.46-1.91%21,722
Jan 2, 202517.1017.8116.7816.7816.78-2.10%23,955
Dec 31, 202416.5117.3816.3617.1417.143.44%40,693
Dec 30, 202416.1716.6015.5316.5716.571.66%22,174
Dec 27, 202416.2916.3715.8816.3016.30-27,332
Dec 26, 202415.9016.3815.9016.3016.302.13%17,765
Dec 24, 202415.6715.9615.6615.9615.961.85%5,975
Dec 23, 202415.4915.7815.2015.6715.67-30,006
Dec 20, 202415.0615.7515.0615.6715.672.49%42,786
Dec 19, 202415.7215.8515.2915.2915.29-2.80%35,839
Dec 18, 202416.8417.1015.7215.7315.73-7.74%34,802
Dec 17, 202416.8717.1216.6017.0517.050.35%29,780
Dec 16, 202416.1516.9916.1516.9916.992.41%30,119
Dec 13, 202416.0916.5915.6416.5916.591.97%43,138
Dec 12, 202417.9617.9615.8616.2716.27-9.76%66,815
Dec 11, 202418.6618.6617.6718.0318.03-1.96%34,184
Dec 10, 202418.0118.7817.8618.3918.391.66%34,173
Dec 9, 202418.2018.5718.0418.0918.09-0.55%24,066
Dec 6, 202418.5118.6518.0618.1918.19-0.93%12,562
Dec 5, 202418.3718.6218.2218.3618.36-1.18%30,781
Dec 4, 202416.9619.1916.9618.5818.588.40%64,575
Dec 3, 202417.5717.6816.9917.1417.14-2.78%36,645
Dec 2, 202417.6317.8217.4717.6317.63-0.34%31,157
Nov 29, 202417.3117.8417.3117.6917.692.20%24,001
Nov 27, 202417.6517.9217.2717.3117.31-1.87%21,147
Nov 26, 202416.3217.9616.1517.6417.647.50%46,569
Nov 25, 202416.2516.7416.0916.4116.411.55%255,403
Nov 22, 202416.4016.4016.0016.1616.16-0.68%43,817
Nov 21, 202415.9116.3115.6416.2716.272.97%50,113
Nov 20, 202416.0916.1515.6315.8015.80-2.17%54,671
Nov 19, 202416.0816.1615.5716.1516.150.12%45,423
Nov 18, 202415.9216.2415.8416.1316.130.88%70,966
Nov 15, 202415.9016.0715.3615.9915.991.52%78,622
Nov 14, 202415.7516.0415.0115.7515.75-1.38%90,700
Nov 13, 202415.9916.7215.4015.9715.970.38%60,774
Nov 12, 202416.9717.1215.7715.9115.91-6.25%79,114
Nov 11, 202416.5417.3216.1116.9716.974.05%51,415
Nov 8, 202416.6417.1915.7816.3116.31-5.83%122,706
Nov 7, 202417.6317.8317.0817.3217.32-2.26%50,584
Nov 6, 202418.9818.9817.5317.7217.72-1.50%71,517
Nov 5, 202417.6918.3017.6917.9917.991.01%30,331
Nov 4, 202417.9518.0517.5817.8117.81-1.55%22,325
Nov 1, 202418.5918.8617.9418.0918.09-2.32%30,146
Oct 31, 202419.9719.9718.5018.5218.52-6.79%45,363
Oct 30, 202419.6120.1319.6119.8719.871.64%18,837
Oct 29, 202419.6319.8919.4019.5519.55-0.36%14,310
Oct 28, 202419.5420.0219.4319.6219.622.03%19,289
Oct 25, 202419.5019.7519.1919.2319.23-0.52%13,066
Oct 24, 202419.0819.3318.8419.3319.331.68%23,513
Oct 23, 202419.0219.3418.5919.0119.01-1.25%19,942
Oct 22, 202419.3119.7219.1919.2519.25-1.53%24,836
Oct 21, 202419.5119.8119.2119.5519.55-0.86%20,317
Oct 18, 202419.6419.9519.5919.7219.720.97%24,236
Oct 17, 202418.7519.8018.1719.5319.534.44%62,144
Oct 16, 202418.8419.0118.6218.7018.70-1.22%44,398
Oct 15, 202419.5819.6918.8618.9318.93-2.72%27,830
Oct 14, 202419.6019.7019.0919.4619.46-0.56%26,520
Oct 11, 202419.1219.5718.9219.5719.574.10%23,788
Oct 10, 202418.8018.9918.3418.8018.80-0.69%26,177
Oct 9, 202419.4319.5318.8418.9318.93-2.52%14,476
Oct 8, 202419.3619.4418.9119.4219.421.09%26,422
Oct 7, 202419.5319.8119.1019.2119.21-2.78%18,242
Oct 4, 202420.2320.2319.4919.7619.76-0.30%13,709
Oct 3, 202420.0120.0319.6419.8219.82-0.95%13,105