Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
16.82
-0.07 (-0.39%)
At close: Apr 1, 2025, 4:00 PM
16.80
-0.01 (-0.07%)
After-hours: Apr 1, 2025, 4:26 PM EDT
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.90 | 17.22 | 16.55 | 16.75 | - | -0.80% | 16,277 |
| 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 |
| Mar 26, 2025 | 17.41 | 17.41 | 16.81 | 17.05 | 17.05 | -1.39% | 23,248 |
| Mar 25, 2025 | 18.05 | 18.05 | 17.05 | 17.29 | 17.29 | -4.74% | 25,302 |
| Mar 24, 2025 | 17.24 | 18.24 | 17.00 | 18.15 | 18.15 | 6.70% | 28,600 |
| Mar 21, 2025 | 16.96 | 17.22 | 16.84 | 17.01 | 17.01 | -0.53% | 53,787 |
| Mar 20, 2025 | 17.01 | 17.22 | 16.80 | 17.10 | 17.10 | 0.53% | 22,275 |
| Mar 19, 2025 | 16.72 | 17.05 | 16.38 | 17.01 | 17.01 | 2.35% | 44,059 |
| Mar 18, 2025 | 16.50 | 16.75 | 16.09 | 16.62 | 16.62 | -0.30% | 55,955 |
| Mar 17, 2025 | 17.05 | 17.47 | 16.41 | 16.67 | 16.67 | -3.08% | 40,529 |
| Mar 14, 2025 | 19.00 | 19.32 | 15.91 | 17.20 | 17.20 | -10.09% | 130,202 |
| Mar 13, 2025 | 19.57 | 20.08 | 19.13 | 19.13 | 19.13 | -2.99% | 21,805 |
| Mar 12, 2025 | 20.08 | 20.22 | 19.43 | 19.72 | 19.72 | -1.40% | 40,276 |
| Mar 11, 2025 | 20.23 | 20.27 | 19.72 | 20.00 | 20.00 | -0.60% | 46,523 |
| Mar 10, 2025 | 20.00 | 20.26 | 19.77 | 20.12 | 20.12 | -0.74% | 35,692 |
| Mar 7, 2025 | 19.81 | 20.48 | 19.81 | 20.27 | 20.27 | 1.71% | 46,830 |
| Mar 6, 2025 | 20.05 | 20.55 | 19.64 | 19.93 | 19.93 | -0.20% | 59,091 |
| Mar 5, 2025 | 19.68 | 20.27 | 19.36 | 19.97 | 19.97 | 2.57% | 56,502 |
| Mar 4, 2025 | 19.37 | 19.75 | 19.11 | 19.47 | 19.47 | -0.82% | 37,953 |
| Mar 3, 2025 | 19.78 | 20.38 | 19.55 | 19.63 | 19.63 | -1.21% | 76,151 |
| Feb 28, 2025 | 19.67 | 20.10 | 19.09 | 19.87 | 19.87 | 1.85% | 52,102 |
| Feb 27, 2025 | 19.51 | 20.11 | 19.32 | 19.51 | 19.51 | 0.46% | 19,024 |
| Feb 26, 2025 | 19.66 | 20.00 | 19.37 | 19.42 | 19.42 | -0.82% | 46,416 |
| Feb 25, 2025 | 19.61 | 19.78 | 19.12 | 19.58 | 19.58 | -0.15% | 61,678 |
| Feb 24, 2025 | 19.25 | 19.81 | 18.79 | 19.61 | 19.61 | 2.67% | 98,772 |
| Feb 21, 2025 | 19.60 | 19.70 | 18.69 | 19.10 | 19.10 | -2.05% | 66,569 |
| Feb 20, 2025 | 19.51 | 20.01 | 19.03 | 19.50 | 19.50 | -1.52% | 68,035 |
| Feb 19, 2025 | 19.49 | 19.96 | 18.86 | 19.80 | 19.80 | 3.13% | 49,522 |
| Feb 18, 2025 | 18.07 | 20.49 | 18.07 | 19.20 | 19.20 | 0.26% | 79,608 |
| Feb 14, 2025 | 15.16 | 20.42 | 15.07 | 19.15 | 19.15 | 26.57% | 225,012 |
| Feb 13, 2025 | 15.09 | 15.24 | 14.69 | 15.13 | 15.13 | 1.34% | 20,144 |
| Feb 12, 2025 | 14.91 | 15.12 | 14.80 | 14.93 | 14.93 | -2.03% | 19,504 |
| Feb 11, 2025 | 14.69 | 15.32 | 14.69 | 15.24 | 15.24 | 2.14% | 17,881 |
| Feb 10, 2025 | 15.14 | 15.30 | 14.74 | 14.92 | 14.92 | 1.70% | 28,912 |
| Feb 7, 2025 | 15.83 | 15.83 | 14.64 | 14.67 | 14.67 | -6.92% | 38,562 |
| Feb 6, 2025 | 15.69 | 15.85 | 15.27 | 15.76 | 15.76 | 1.03% | 17,904 |
| Feb 5, 2025 | 15.74 | 16.04 | 15.56 | 15.60 | 15.60 | 0.45% | 20,672 |
| Feb 4, 2025 | 15.33 | 15.72 | 15.23 | 15.53 | 15.53 | 1.37% | 25,721 |
| Feb 3, 2025 | 15.00 | 15.32 | 14.50 | 15.32 | 15.32 | 0.46% | 25,740 |
| Jan 31, 2025 | 15.78 | 15.78 | 14.81 | 15.25 | 15.25 | -4.51% | 37,092 |
| Jan 30, 2025 | 16.19 | 16.32 | 15.34 | 15.97 | 15.97 | -1.11% | 41,114 |
| Jan 29, 2025 | 16.31 | 16.58 | 16.11 | 16.15 | 16.15 | -1.82% | 28,821 |
| Jan 28, 2025 | 16.34 | 16.48 | 16.19 | 16.45 | 16.45 | 1.04% | 20,283 |
| Jan 27, 2025 | 16.88 | 17.00 | 16.12 | 16.28 | 16.28 | -4.24% | 40,510 |
| Jan 24, 2025 | 16.64 | 17.12 | 16.59 | 17.00 | 17.00 | 2.22% | 18,024 |
| Jan 23, 2025 | 16.24 | 16.63 | 16.24 | 16.63 | 16.63 | 1.28% | 15,761 |
| Jan 22, 2025 | 16.20 | 16.58 | 16.16 | 16.42 | 16.42 | 0.31% | 17,346 |
| Jan 21, 2025 | 16.49 | 16.67 | 16.23 | 16.37 | 16.37 | -0.24% | 9,896 |