Tucows Inc. (TCX)
NASDAQ: TCX
· Real-Time Price · USD
19.04
-1.59 (-7.71%)
At close: Aug 14, 2025, 3:59 PM
18.90
-0.74%
After-hours: Aug 14, 2025, 07:50 PM EDT
TCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.34 | 20.53 | 18.87 | 19.04 | 19.04 | -7.71% | 18,605 |
| 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 |
| 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% | 29,100 |
| Jul 31, 2025 | 18.49 | 18.91 | 17.15 | 17.23 | 17.23 | -7.81% | 24,600 |
| Jul 30, 2025 | 19.18 | 19.32 | 18.48 | 18.69 | 18.69 | -2.91% | 22,500 |
| 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% | 9,600 |
| 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% | 18,600 |
| Jul 21, 2025 | 21.69 | 22.14 | 21.56 | 21.65 | 21.65 | -0.23% | 19,100 |
| Jul 18, 2025 | 22.25 | 22.25 | 21.50 | 21.70 | 21.70 | -1.81% | 21,235 |