Tucows Inc. (TCX)
NASDAQ: TCX
· Real-Time Price · USD
19.04
0.04 (0.21%)
At close: Sep 24, 2025, 3:59 PM
19.04
0.00%
After-hours: Sep 24, 2025, 04:10 PM EDT
TCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.86 | 19.21 | 18.86 | 19.04 | 19.04 | 0.21% | 13,464 |
| Sep 23, 2025 | 18.70 | 19.25 | 18.70 | 19.00 | 19.00 | 1.50% | 20,023 |
| Sep 22, 2025 | 18.80 | 19.06 | 18.72 | 18.72 | 18.72 | -0.05% | 37,026 |
| Sep 19, 2025 | 18.78 | 19.25 | 18.48 | 18.73 | 18.73 | -0.27% | 98,320 |
| Sep 18, 2025 | 18.39 | 19.05 | 18.01 | 18.78 | 18.78 | 2.12% | 17,812 |
| Sep 17, 2025 | 18.71 | 18.87 | 18.24 | 18.39 | 18.39 | -1.08% | 24,428 |
| Sep 16, 2025 | 18.60 | 19.24 | 18.23 | 18.59 | 18.59 | -0.05% | 21,200 |
| Sep 15, 2025 | 18.56 | 18.83 | 18.40 | 18.60 | 18.60 | 0.81% | 17,525 |
| Sep 12, 2025 | 18.70 | 19.13 | 18.40 | 18.45 | 18.45 | 0.71% | 18,349 |
| Sep 11, 2025 | 18.19 | 18.82 | 18.06 | 18.32 | 18.32 | 4.69% | 16,800 |
| Sep 10, 2025 | 17.34 | 17.52 | 17.34 | 17.50 | 17.50 | -1.02% | 10,000 |
| Sep 9, 2025 | 17.48 | 18.15 | 17.14 | 17.68 | 17.68 | 1.73% | 23,400 |
| Sep 8, 2025 | 17.73 | 17.85 | 16.62 | 17.38 | 17.38 | -2.52% | 35,400 |
| Sep 5, 2025 | 18.58 | 18.58 | 17.70 | 17.83 | 17.83 | -0.83% | 5,641 |
| Sep 4, 2025 | 17.62 | 17.98 | 17.47 | 17.98 | 17.98 | 1.52% | 6,900 |
| 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 |