Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
17.99
+0.18 (1.01%)
Nov 5, 2024, 4:00 PM EST - Market closed
Tucows Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 17.95 | 18.05 | 17.58 | 17.81 | 17.81 | -1.55% | 22,325 |
Nov 1, 2024 | 18.59 | 18.86 | 17.94 | 18.09 | 18.09 | -2.32% | 30,146 |
Oct 31, 2024 | 19.97 | 19.97 | 18.50 | 18.52 | 18.52 | -6.79% | 45,363 |
Oct 30, 2024 | 19.61 | 20.13 | 19.61 | 19.87 | 19.87 | 1.64% | 18,837 |
Oct 29, 2024 | 19.63 | 19.89 | 19.40 | 19.55 | 19.55 | -0.36% | 14,310 |
Oct 28, 2024 | 19.54 | 20.02 | 19.43 | 19.62 | 19.62 | 2.03% | 19,289 |
Oct 25, 2024 | 19.50 | 19.75 | 19.19 | 19.23 | 19.23 | -0.52% | 13,066 |
Oct 24, 2024 | 19.08 | 19.33 | 18.84 | 19.33 | 19.33 | 1.68% | 23,513 |
Oct 23, 2024 | 19.02 | 19.34 | 18.59 | 19.01 | 19.01 | -1.25% | 19,942 |
Oct 22, 2024 | 19.31 | 19.72 | 19.19 | 19.25 | 19.25 | -1.53% | 24,836 |
Oct 21, 2024 | 19.51 | 19.81 | 19.21 | 19.55 | 19.55 | -0.86% | 20,317 |
Oct 18, 2024 | 19.64 | 19.95 | 19.59 | 19.72 | 19.72 | 0.97% | 24,236 |
Oct 17, 2024 | 18.75 | 19.80 | 18.17 | 19.53 | 19.53 | 4.44% | 62,144 |
Oct 16, 2024 | 18.84 | 19.01 | 18.62 | 18.70 | 18.70 | -1.22% | 44,398 |
Oct 15, 2024 | 19.58 | 19.69 | 18.86 | 18.93 | 18.93 | -2.72% | 27,830 |
Oct 14, 2024 | 19.60 | 19.70 | 19.09 | 19.46 | 19.46 | -0.56% | 26,520 |
Oct 11, 2024 | 19.12 | 19.57 | 18.92 | 19.57 | 19.57 | 4.10% | 23,788 |
Oct 10, 2024 | 18.80 | 18.99 | 18.34 | 18.80 | 18.80 | -0.69% | 26,177 |
Oct 9, 2024 | 19.43 | 19.53 | 18.84 | 18.93 | 18.93 | -2.52% | 14,476 |
Oct 8, 2024 | 19.36 | 19.44 | 18.91 | 19.42 | 19.42 | 1.09% | 26,422 |
Oct 7, 2024 | 19.53 | 19.81 | 19.10 | 19.21 | 19.21 | -2.78% | 18,242 |
Oct 4, 2024 | 20.23 | 20.23 | 19.49 | 19.76 | 19.76 | -0.30% | 13,709 |
Oct 3, 2024 | 20.01 | 20.03 | 19.64 | 19.82 | 19.82 | -0.95% | 13,105 |
Oct 2, 2024 | 19.92 | 20.17 | 19.69 | 20.01 | 20.01 | -0.20% | 26,067 |
Oct 1, 2024 | 20.72 | 20.92 | 20.05 | 20.05 | 20.05 | -4.02% | 22,802 |
Sep 30, 2024 | 21.17 | 21.59 | 20.72 | 20.89 | 20.89 | -0.57% | 46,800 |
Sep 27, 2024 | 21.32 | 21.70 | 20.93 | 21.01 | 21.01 | 0.05% | 31,859 |
Sep 26, 2024 | 20.77 | 21.29 | 20.58 | 21.00 | 21.00 | 2.59% | 25,118 |
Sep 25, 2024 | 20.21 | 20.53 | 19.90 | 20.47 | 20.47 | 0.64% | 27,445 |
Sep 24, 2024 | 20.98 | 21.28 | 20.17 | 20.34 | 20.34 | -3.14% | 48,085 |
Sep 23, 2024 | 21.83 | 21.87 | 21.00 | 21.00 | 21.00 | -3.98% | 23,829 |
Sep 20, 2024 | 22.13 | 22.44 | 21.35 | 21.87 | 21.87 | -1.13% | 90,180 |
Sep 19, 2024 | 23.00 | 23.01 | 21.70 | 22.12 | 22.12 | -2.56% | 30,962 |
Sep 18, 2024 | 22.18 | 22.96 | 21.97 | 22.70 | 22.70 | 1.38% | 46,321 |
Sep 17, 2024 | 23.38 | 23.38 | 22.36 | 22.39 | 22.39 | -2.61% | 40,684 |
Sep 16, 2024 | 23.06 | 23.51 | 22.68 | 22.99 | 22.99 | -2.00% | 18,201 |
Sep 13, 2024 | 23.00 | 23.62 | 22.50 | 23.46 | 23.46 | 2.22% | 38,605 |
Sep 12, 2024 | 22.74 | 23.00 | 22.52 | 22.95 | 22.95 | 0.13% | 22,651 |
Sep 11, 2024 | 23.03 | 23.07 | 22.56 | 22.92 | 22.92 | -3.29% | 19,618 |
Sep 10, 2024 | 21.68 | 24.02 | 21.44 | 23.70 | 23.70 | 8.77% | 54,071 |
Sep 9, 2024 | 21.08 | 21.94 | 20.90 | 21.79 | 21.79 | 6.34% | 26,616 |
Sep 6, 2024 | 21.22 | 21.28 | 20.29 | 20.49 | 20.49 | -4.16% | 27,173 |
Sep 5, 2024 | 21.29 | 22.00 | 20.98 | 21.38 | 21.38 | 2.39% | 46,436 |
Sep 4, 2024 | 19.95 | 21.76 | 19.94 | 20.88 | 20.88 | 3.11% | 88,069 |
Sep 3, 2024 | 21.03 | 21.03 | 20.00 | 20.25 | 20.25 | -5.42% | 34,414 |
Aug 30, 2024 | 21.62 | 21.78 | 21.23 | 21.41 | 21.41 | -1.15% | 40,797 |
Aug 29, 2024 | 21.81 | 22.43 | 21.60 | 21.66 | 21.66 | -0.41% | 40,793 |
Aug 28, 2024 | 22.00 | 22.00 | 21.42 | 21.75 | 21.75 | -0.68% | 28,194 |
Aug 27, 2024 | 23.20 | 23.23 | 21.90 | 21.90 | 21.90 | -7.83% | 30,816 |
Aug 26, 2024 | 22.27 | 23.79 | 22.27 | 23.76 | 23.76 | 6.93% | 38,730 |
Aug 23, 2024 | 20.91 | 22.44 | 20.91 | 22.22 | 22.22 | 6.47% | 39,586 |
Aug 22, 2024 | 21.67 | 21.90 | 20.82 | 20.87 | 20.87 | -4.35% | 11,589 |
Aug 21, 2024 | 21.26 | 21.87 | 21.14 | 21.82 | 21.82 | 3.51% | 14,301 |
Aug 20, 2024 | 21.31 | 21.31 | 20.90 | 21.08 | 21.08 | -1.50% | 20,676 |
Aug 19, 2024 | 20.94 | 21.72 | 20.40 | 21.40 | 21.40 | 2.49% | 27,008 |
Aug 16, 2024 | 21.42 | 21.80 | 20.15 | 20.88 | 20.88 | -3.02% | 33,691 |
Aug 15, 2024 | 21.37 | 21.54 | 20.71 | 21.53 | 21.53 | 3.81% | 14,116 |
Aug 14, 2024 | 21.42 | 21.42 | 20.62 | 20.74 | 20.74 | -3.89% | 17,229 |
Aug 13, 2024 | 21.05 | 21.58 | 20.77 | 21.58 | 21.58 | 1.03% | 18,818 |
Aug 12, 2024 | 22.29 | 22.55 | 21.33 | 21.36 | 21.36 | -4.17% | 37,158 |
Aug 9, 2024 | 24.00 | 24.00 | 21.80 | 22.29 | 22.29 | -4.66% | 33,725 |
Aug 8, 2024 | 23.73 | 24.23 | 23.24 | 23.38 | 23.38 | -2.58% | 20,112 |
Aug 7, 2024 | 22.62 | 24.26 | 22.62 | 24.00 | 24.00 | 8.45% | 51,985 |
Aug 6, 2024 | 20.57 | 22.53 | 20.57 | 22.13 | 22.13 | 6.60% | 36,301 |
Aug 5, 2024 | 22.20 | 23.05 | 20.64 | 20.76 | 20.76 | -10.71% | 43,488 |
Aug 2, 2024 | 22.77 | 23.71 | 22.55 | 23.25 | 23.25 | -1.98% | 32,759 |
Aug 1, 2024 | 25.17 | 25.29 | 23.27 | 23.72 | 23.72 | -5.76% | 54,176 |
Jul 31, 2024 | 25.92 | 26.21 | 24.76 | 25.17 | 25.17 | -2.37% | 46,661 |
Jul 30, 2024 | 25.45 | 26.48 | 25.45 | 25.78 | 25.78 | 1.30% | 34,348 |
Jul 29, 2024 | 24.95 | 25.56 | 24.27 | 25.45 | 25.45 | 0.43% | 36,962 |
Jul 26, 2024 | 23.90 | 25.59 | 23.14 | 25.34 | 25.34 | 8.20% | 54,436 |
Jul 25, 2024 | 22.46 | 23.92 | 21.79 | 23.42 | 23.42 | 5.54% | 48,139 |
Jul 24, 2024 | 21.61 | 22.36 | 21.55 | 22.19 | 22.19 | 1.70% | 37,134 |
Jul 23, 2024 | 21.95 | 22.56 | 21.59 | 21.82 | 21.82 | -1.09% | 55,793 |
Jul 22, 2024 | 21.89 | 22.06 | 21.54 | 22.06 | 22.06 | 0.36% | 16,247 |
Jul 19, 2024 | 21.66 | 22.19 | 21.66 | 21.98 | 21.98 | 1.57% | 26,322 |
Jul 18, 2024 | 22.26 | 22.48 | 21.54 | 21.64 | 21.64 | -3.52% | 30,186 |
Jul 17, 2024 | 22.92 | 23.22 | 21.87 | 22.43 | 22.43 | -2.61% | 56,903 |
Jul 16, 2024 | 22.11 | 23.14 | 21.88 | 23.03 | 23.03 | 5.26% | 55,025 |
Jul 15, 2024 | 21.92 | 22.18 | 21.35 | 21.88 | 21.88 | 0.74% | 42,050 |
Jul 12, 2024 | 20.26 | 22.10 | 19.64 | 21.72 | 21.72 | 7.58% | 46,905 |
Jul 11, 2024 | 19.08 | 20.31 | 18.76 | 20.19 | 20.19 | 8.78% | 42,623 |
Jul 10, 2024 | 18.73 | 18.99 | 18.01 | 18.56 | 18.56 | -0.16% | 27,333 |
Jul 9, 2024 | 18.40 | 18.59 | 17.42 | 18.59 | 18.59 | 1.47% | 45,891 |
Jul 8, 2024 | 18.60 | 18.76 | 18.21 | 18.32 | 18.32 | -2.29% | 33,915 |
Jul 5, 2024 | 18.39 | 19.07 | 18.10 | 18.75 | 18.75 | -0.85% | 30,080 |
Jul 3, 2024 | 18.76 | 20.00 | 18.25 | 18.91 | 18.91 | 0.32% | 15,922 |
Jul 2, 2024 | 20.40 | 20.40 | 18.82 | 18.85 | 18.85 | -7.23% | 16,660 |
Jul 1, 2024 | 19.26 | 20.39 | 19.04 | 20.32 | 20.32 | 5.18% | 27,842 |
Jun 28, 2024 | 17.99 | 19.32 | 17.88 | 19.32 | 19.32 | 3.70% | 333,814 |
Jun 27, 2024 | 19.59 | 19.81 | 18.31 | 18.63 | 18.63 | -4.92% | 48,063 |
Jun 26, 2024 | 20.01 | 20.01 | 19.47 | 19.60 | 19.60 | -3.66% | 29,940 |
Jun 25, 2024 | 19.95 | 20.60 | 19.66 | 20.34 | 20.34 | 0.54% | 19,629 |
Jun 24, 2024 | 19.01 | 20.27 | 19.01 | 20.23 | 20.23 | 5.15% | 16,727 |
Jun 21, 2024 | 19.89 | 20.02 | 19.15 | 19.24 | 19.24 | -3.46% | 48,035 |
Jun 20, 2024 | 19.50 | 20.00 | 19.05 | 19.93 | 19.93 | 1.01% | 27,451 |
Jun 18, 2024 | 20.39 | 20.45 | 19.64 | 19.73 | 19.73 | -4.18% | 25,539 |
Jun 17, 2024 | 20.55 | 20.68 | 19.99 | 20.59 | 20.59 | -1.10% | 20,323 |
Jun 14, 2024 | 20.65 | 21.07 | 20.14 | 20.82 | 20.82 | -1.09% | 29,474 |
Jun 13, 2024 | 21.46 | 21.46 | 21.00 | 21.05 | 21.05 | -1.73% | 19,445 |