Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
19.02
-0.02 (-0.11%)
At close: Aug 15, 2025, 4:00 PM
19.02
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.19 | 19.19 | 18.42 | 19.02 | 19.02 | -0.11% | 30,507 |
| Aug 14, 2025 | 20.34 | 20.53 | 18.87 | 19.04 | 19.04 | -7.71% | 19,726 |
| Aug 13, 2025 | 20.91 | 21.30 | 20.55 | 20.63 | 20.63 | - | 15,592 |
| Aug 12, 2025 | 20.17 | 20.88 | 19.58 | 20.63 | 20.63 | 1.93% | 17,310 |
| Aug 11, 2025 | 20.17 | 21.46 | 19.80 | 20.24 | 20.24 | 1.71% | 19,315 |
| Aug 8, 2025 | 18.50 | 20.36 | 18.50 | 19.90 | 19.90 | 10.10% | 20,272 |
| Aug 7, 2025 | 18.26 | 18.26 | 17.24 | 18.08 | 18.08 | 0.58% | 9,928 |
| Aug 6, 2025 | 18.36 | 18.36 | 17.97 | 17.97 | 17.97 | -2.12% | 12,226 |
| Aug 5, 2025 | 18.10 | 18.41 | 17.80 | 18.36 | 18.36 | 1.55% | 16,021 |
| Aug 4, 2025 | 16.50 | 18.19 | 15.82 | 18.08 | 18.08 | 9.51% | 17,573 |
| Aug 1, 2025 | 16.79 | 16.88 | 16.48 | 16.51 | 16.51 | -4.18% | 29,086 |
| Jul 31, 2025 | 18.49 | 18.91 | 17.15 | 17.23 | 17.23 | -7.81% | 24,593 |
| Jul 30, 2025 | 19.18 | 19.32 | 18.48 | 18.69 | 18.69 | -2.91% | 22,457 |
| Jul 29, 2025 | 19.96 | 19.96 | 19.20 | 19.25 | 19.25 | -3.56% | 15,147 |
| Jul 28, 2025 | 20.84 | 20.84 | 19.95 | 19.96 | 19.96 | -3.15% | 8,646 |
| Jul 25, 2025 | 21.16 | 21.16 | 20.44 | 20.61 | 20.61 | -2.00% | 10,344 |
| Jul 24, 2025 | 21.49 | 21.50 | 21.03 | 21.03 | 21.03 | -2.86% | 9,550 |
| Jul 23, 2025 | 21.55 | 21.96 | 21.47 | 21.65 | 21.65 | 0.56% | 13,832 |
| Jul 22, 2025 | 21.65 | 21.97 | 21.51 | 21.53 | 21.53 | -0.55% | 18,576 |
| Jul 21, 2025 | 21.69 | 22.14 | 21.56 | 21.65 | 21.65 | -0.23% | 19,059 |
| 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 |