Tucows Inc. (TCX)
NASDAQ: TCX
· Real-Time Price · USD
17.98
0.27 (1.52%)
At close: Sep 04, 2025, 3:59 PM
TCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.77 | 18.22 | 17.57 | 17.71 | 17.71 | -1.12% | 11,648 |
| Sep 2, 2025 | 17.98 | 18.40 | 17.90 | 17.91 | 17.91 | -2.02% | 11,419 |
| Aug 29, 2025 | 18.49 | 18.49 | 18.27 | 18.28 | 18.28 | -1.98% | 10,446 |
| Aug 28, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.65 | -1.37% | 7,000 |
| Aug 27, 2025 | 18.83 | 18.98 | 18.66 | 18.91 | 18.91 | 0.42% | 8,606 |
| Aug 26, 2025 | 18.84 | 18.85 | 18.41 | 18.83 | 18.83 | 4.21% | 13,519 |
| Aug 25, 2025 | 18.88 | 19.03 | 18.03 | 18.07 | 18.07 | -5.29% | 12,127 |
| Aug 22, 2025 | 18.54 | 19.25 | 18.54 | 19.08 | 19.08 | 2.97% | 30,523 |
| Aug 21, 2025 | 18.75 | 19.04 | 18.52 | 18.53 | 18.53 | -2.47% | 4,400 |
| Aug 20, 2025 | 18.80 | 19.11 | 18.38 | 19.00 | 19.00 | 2.70% | 17,700 |
| Aug 19, 2025 | 18.48 | 18.87 | 18.43 | 18.50 | 18.50 | 0.16% | 13,000 |
| Aug 18, 2025 | 18.80 | 18.81 | 18.43 | 18.47 | 18.47 | -2.89% | 4,700 |
| 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 | 0.00% | 15,600 |
| 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 | 10.07% | 20,300 |
| Aug 7, 2025 | 18.26 | 18.26 | 17.24 | 18.08 | 18.08 | 0.61% | 9,928 |
| Aug 6, 2025 | 18.36 | 18.36 | 17.97 | 17.97 | 17.97 | -2.12% | 12,226 |