Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
21.70
-0.40 (-1.81%)
Jul 18, 2025, 4:00 PM - Market closed
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 22.25 | 22.25 | 21.50 | 21.70 | 21.70 | -1.81% | 21,235 |
| Jul 17, 2025 | 22.34 | 22.69 | 22.09 | 22.10 | 22.10 | -1.84% | 33,091 |
| Jul 16, 2025 | 21.61 | 22.52 | 21.18 | 22.52 | 22.52 | 4.09% | 24,799 |
| Jul 15, 2025 | 22.00 | 22.45 | 21.62 | 21.63 | 21.63 | -2.13% | 40,234 |
| Jul 14, 2025 | 22.78 | 22.86 | 21.92 | 22.10 | 22.10 | -2.86% | 39,833 |
| Jul 11, 2025 | 23.33 | 23.38 | 22.35 | 22.75 | 22.75 | 1.20% | 54,963 |
| Jul 10, 2025 | 21.35 | 22.66 | 21.35 | 22.48 | 22.48 | 5.14% | 74,905 |
| Jul 9, 2025 | 21.16 | 21.48 | 20.99 | 21.38 | 21.38 | 0.85% | 14,021 |
| Jul 8, 2025 | 20.54 | 21.38 | 20.53 | 21.20 | 21.20 | 3.16% | 32,658 |
| Jul 7, 2025 | 20.15 | 20.68 | 20.15 | 20.55 | 20.55 | 0.15% | 52,308 |
| Jul 3, 2025 | 20.59 | 20.62 | 20.43 | 20.52 | 20.52 | -0.24% | 5,603 |
| Jul 2, 2025 | 19.63 | 20.63 | 19.63 | 20.57 | 20.57 | 3.63% | 17,554 |
| Jul 1, 2025 | 19.50 | 20.03 | 19.49 | 19.85 | 19.85 | 0.71% | 11,265 |
| Jun 30, 2025 | 19.51 | 20.10 | 19.45 | 19.71 | 19.71 | 1.18% | 16,087 |
| Jun 27, 2025 | 19.78 | 19.79 | 19.09 | 19.48 | 19.48 | 0.15% | 261,676 |
| Jun 26, 2025 | 19.78 | 19.82 | 19.34 | 19.45 | 19.45 | -0.92% | 69,928 |
| Jun 25, 2025 | 19.91 | 20.21 | 19.63 | 19.63 | 19.63 | -2.29% | 33,360 |
| Jun 24, 2025 | 20.07 | 20.30 | 19.99 | 20.09 | 20.09 | 0.30% | 10,931 |
| Jun 23, 2025 | 20.07 | 20.09 | 19.96 | 20.03 | 20.03 | 1.37% | 14,949 |
| Jun 20, 2025 | 20.28 | 20.46 | 19.53 | 19.76 | 19.76 | -1.79% | 52,516 |
| Jun 18, 2025 | 19.77 | 20.14 | 19.76 | 20.12 | 20.12 | 0.55% | 15,302 |
| Jun 17, 2025 | 20.21 | 21.69 | 20.00 | 20.01 | 20.01 | -1.09% | 30,784 |
| Jun 16, 2025 | 20.00 | 20.50 | 20.00 | 20.23 | 20.23 | 1.45% | 23,216 |
| Jun 13, 2025 | 19.54 | 20.14 | 19.54 | 19.94 | 19.94 | -0.05% | 20,049 |
| Jun 12, 2025 | 19.67 | 20.08 | 19.67 | 19.95 | 19.95 | 0.45% | 9,730 |
| Jun 11, 2025 | 20.18 | 20.88 | 19.85 | 19.86 | 19.86 | -1.97% | 19,860 |
| Jun 10, 2025 | 19.62 | 20.64 | 19.62 | 20.26 | 20.26 | 2.32% | 21,410 |
| Jun 9, 2025 | 19.29 | 19.89 | 19.29 | 19.80 | 19.80 | 2.11% | 13,370 |
| Jun 6, 2025 | 19.73 | 19.83 | 19.33 | 19.39 | 19.39 | -0.92% | 6,800 |
| Jun 5, 2025 | 19.19 | 19.84 | 18.98 | 19.57 | 19.57 | 2.41% | 17,399 |
| Jun 4, 2025 | 19.73 | 19.73 | 19.11 | 19.11 | 19.11 | -1.24% | 10,912 |
| Jun 3, 2025 | 19.71 | 19.94 | 19.33 | 19.35 | 19.35 | -2.62% | 14,908 |
| Jun 2, 2025 | 19.44 | 19.87 | 19.28 | 19.87 | 19.87 | 2.42% | 10,162 |
| May 30, 2025 | 19.59 | 20.01 | 19.31 | 19.40 | 19.40 | -1.07% | 17,114 |
| May 29, 2025 | 19.20 | 19.66 | 19.20 | 19.61 | 19.61 | 2.99% | 11,920 |
| May 28, 2025 | 19.85 | 19.85 | 19.01 | 19.04 | 19.04 | -3.30% | 21,129 |
| May 27, 2025 | 18.77 | 19.95 | 18.77 | 19.69 | 19.69 | 5.01% | 24,415 |
| May 23, 2025 | 18.25 | 18.82 | 18.25 | 18.75 | 18.75 | 1.35% | 15,334 |
| May 22, 2025 | 18.37 | 18.73 | 18.24 | 18.50 | 18.50 | 0.05% | 11,800 |
| May 21, 2025 | 18.87 | 19.37 | 18.49 | 18.49 | 18.49 | -3.75% | 13,585 |
| May 20, 2025 | 18.80 | 19.31 | 18.61 | 19.21 | 19.21 | 0.63% | 10,382 |
| May 19, 2025 | 18.96 | 19.37 | 18.88 | 19.09 | 19.09 | 0.37% | 13,056 |
| May 16, 2025 | 18.36 | 19.14 | 18.36 | 19.02 | 19.02 | 3.65% | 40,748 |
| May 15, 2025 | 17.45 | 18.40 | 17.35 | 18.35 | 18.35 | 5.70% | 31,364 |
| May 14, 2025 | 17.34 | 17.45 | 17.19 | 17.36 | 17.36 | -0.29% | 9,494 |
| May 13, 2025 | 17.24 | 17.44 | 17.10 | 17.41 | 17.41 | 0.99% | 16,983 |
| May 12, 2025 | 17.51 | 17.51 | 16.77 | 17.24 | 17.24 | 1.41% | 27,711 |
| May 9, 2025 | 17.50 | 17.78 | 16.60 | 17.00 | 17.00 | -2.07% | 59,723 |
| May 8, 2025 | 16.25 | 17.72 | 16.25 | 17.36 | 17.36 | 4.89% | 40,636 |
| May 7, 2025 | 16.46 | 16.55 | 16.30 | 16.55 | 16.55 | 2.22% | 10,643 |