Tucows Inc. (TCX)
NASDAQ: TCX
· Real-Time Price · USD
18.11
0.12 (0.67%)
At close: Oct 03, 2025, 3:59 PM
18.11
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
TCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.95 | 18.16 | 17.86 | 18.11 | 18.11 | 0.67% | 8,645 |
| Oct 2, 2025 | 18.04 | 18.25 | 17.93 | 17.99 | 17.99 | -1.85% | 15,650 |
| Oct 1, 2025 | 18.50 | 18.68 | 17.81 | 18.33 | 18.33 | -1.24% | 10,600 |
| Sep 30, 2025 | 18.97 | 18.97 | 18.26 | 18.56 | 18.56 | -0.85% | 16,000 |
| Sep 29, 2025 | 19.03 | 19.08 | 18.72 | 18.72 | 18.72 | -1.68% | 12,300 |
| Sep 26, 2025 | 18.85 | 19.04 | 18.79 | 19.04 | 19.04 | 1.44% | 9,248 |
| Sep 25, 2025 | 18.97 | 19.09 | 18.53 | 18.77 | 18.77 | -1.42% | 6,900 |
| Sep 24, 2025 | 18.86 | 19.21 | 18.86 | 19.04 | 19.04 | 0.21% | 13,500 |
| 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 |
Page 1 of 136