Skip to main content
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
16.18
+0.38 (2.41%)
Nov 21, 2024, 2:41 PM EST - Market open

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202419.9220.1719.6920.0120.01-0.20%26,067
Oct 1, 202420.7220.9220.0520.0520.05-4.02%22,802
Sep 30, 202421.1721.5920.7220.8920.89-0.57%46,800
Sep 27, 202421.3221.7020.9321.0121.010.05%31,859
Sep 26, 202420.7721.2920.5821.0021.002.59%25,118
Sep 25, 202420.2120.5319.9020.4720.470.64%27,445
Sep 24, 202420.9821.2820.1720.3420.34-3.14%48,085
Sep 23, 202421.8321.8721.0021.0021.00-3.98%23,829
Sep 20, 202422.1322.4421.3521.8721.87-1.13%90,180
Sep 19, 202423.0023.0121.7022.1222.12-2.56%30,962
Sep 18, 202422.1822.9621.9722.7022.701.38%46,321
Sep 17, 202423.3823.3822.3622.3922.39-2.61%40,684
Sep 16, 202423.0623.5122.6822.9922.99-2.00%18,201
Sep 13, 202423.0023.6222.5023.4623.462.22%38,605
Sep 12, 202422.7423.0022.5222.9522.950.13%22,651
Sep 11, 202423.0323.0722.5622.9222.92-3.29%19,618
Sep 10, 202421.6824.0221.4423.7023.708.77%54,071
Sep 9, 202421.0821.9420.9021.7921.796.34%26,616
Sep 6, 202421.2221.2820.2920.4920.49-4.16%27,173
Sep 5, 202421.2922.0020.9821.3821.382.39%46,436
Sep 4, 202419.9521.7619.9420.8820.883.11%88,069
Sep 3, 202421.0321.0320.0020.2520.25-5.42%34,414
Aug 30, 202421.6221.7821.2321.4121.41-1.15%40,797
Aug 29, 202421.8122.4321.6021.6621.66-0.41%40,793
Aug 28, 202422.0022.0021.4221.7521.75-0.68%28,194
Aug 27, 202423.2023.2321.9021.9021.90-7.83%30,816
Aug 26, 202422.2723.7922.2723.7623.766.93%38,730
Aug 23, 202420.9122.4420.9122.2222.226.47%39,586
Aug 22, 202421.6721.9020.8220.8720.87-4.35%11,589
Aug 21, 202421.2621.8721.1421.8221.823.51%14,301
Aug 20, 202421.3121.3120.9021.0821.08-1.50%20,676
Aug 19, 202420.9421.7220.4021.4021.402.49%27,008
Aug 16, 202421.4221.8020.1520.8820.88-3.02%33,691
Aug 15, 202421.3721.5420.7121.5321.533.81%14,116
Aug 14, 202421.4221.4220.6220.7420.74-3.89%17,229
Aug 13, 202421.0521.5820.7721.5821.581.03%18,818
Aug 12, 202422.2922.5521.3321.3621.36-4.17%37,158
Aug 9, 202424.0024.0021.8022.2922.29-4.66%33,725
Aug 8, 202423.7324.2323.2423.3823.38-2.58%20,112
Aug 7, 202422.6224.2622.6224.0024.008.45%51,985
Aug 6, 202420.5722.5320.5722.1322.136.60%36,301
Aug 5, 202422.2023.0520.6420.7620.76-10.71%43,488
Aug 2, 202422.7723.7122.5523.2523.25-1.98%32,759
Aug 1, 202425.1725.2923.2723.7223.72-5.76%54,176
Jul 31, 202425.9226.2124.7625.1725.17-2.37%46,661
Jul 30, 202425.4526.4825.4525.7825.781.30%34,348
Jul 29, 202424.9525.5624.2725.4525.450.43%36,962
Jul 26, 202423.9025.5923.1425.3425.348.20%54,436
Jul 25, 202422.4623.9221.7923.4223.425.54%48,139
Jul 24, 202421.6122.3621.5522.1922.191.70%37,134
Jul 23, 202421.9522.5621.5921.8221.82-1.09%55,793
Jul 22, 202421.8922.0621.5422.0622.060.36%16,247
Jul 19, 202421.6622.1921.6621.9821.981.57%26,322
Jul 18, 202422.2622.4821.5421.6421.64-3.52%30,186
Jul 17, 202422.9223.2221.8722.4322.43-2.61%56,903
Jul 16, 202422.1123.1421.8823.0323.035.26%55,025
Jul 15, 202421.9222.1821.3521.8821.880.74%42,050
Jul 12, 202420.2622.1019.6421.7221.727.58%46,905
Jul 11, 202419.0820.3118.7620.1920.198.78%42,623
Jul 10, 202418.7318.9918.0118.5618.56-0.16%27,333
Jul 9, 202418.4018.5917.4218.5918.591.47%45,891
Jul 8, 202418.6018.7618.2118.3218.32-2.29%33,915
Jul 5, 202418.3919.0718.1018.7518.75-0.85%30,080
Jul 3, 202418.7620.0018.2518.9118.910.32%15,922
Jul 2, 202420.4020.4018.8218.8518.85-7.23%16,660