Tucows Inc. - TCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.85	19.04	19.04	19.04	18.79	9,248
September 25, 2025	18.97	18.77	18.77	19.09	18.53	6,900
September 24, 2025	18.86	19.04	19.04	19.21	18.86	13,500
September 23, 2025	18.7	19	19	19.25	18.7	20,023
September 22, 2025	18.8	18.72	18.72	19.06	18.72	37,026
September 19, 2025	18.78	18.73	18.73	19.25	18.48	98,320
September 18, 2025	18.39	18.78	18.78	19.05	18.01	17,812
September 17, 2025	18.71	18.39	18.39	18.87	18.24	24,400
September 16, 2025	18.6	18.59	18.59	19.24	18.23	21,200
September 15, 2025	18.56	18.6	18.6	18.83	18.4	17,525
September 12, 2025	18.7	18.45	18.45	19.13	18.4	18,349
September 11, 2025	18.19	18.32	18.32	18.82	18.06	14,680
September 10, 2025	17.34	17.5	17.5	17.52	17.34	10,000
September 09, 2025	17.48	17.68	17.68	18.15	17.14	23,400
September 08, 2025	17.73	17.38	17.51	17.85	16.62	35,329
September 05, 2025	18.58	17.83	17.83	18.58	17.7	5,641
September 04, 2025	17.62	17.98	17.98	17.98	17.47	6,900
September 03, 2025	17.77	17.71	17.71	18.22	17.57	11,648
September 02, 2025	17.98	17.91	17.91	18.4	17.9	11,419
August 29, 2025	18.49	18.28	18.28	18.49	18.27	10,446
August 28, 2025	18.95	18.65	18.65	18.95	18.65	7,000
August 27, 2025	18.83	18.91	18.91	18.98	18.66	8,606
August 26, 2025	18.84	18.83	18.83	18.85	18.41	13,519
August 25, 2025	18.88	18.07	18.07	19.03	18.03	12,127
August 22, 2025	18.54	19.08	19.08	19.25	18.54	30,523
August 21, 2025	18.75	18.53	18.53	19.04	18.52	4,400
August 20, 2025	18.8	19	19	19.11	18.38	17,700
August 19, 2025	18.48	18.5	18.5	18.87	18.43	13,000
August 18, 2025	18.8	18.47	18.47	18.81	18.43	4,700
August 15, 2025	19.19	19.02	19.02	19.19	18.42	30,507
August 14, 2025	20.34	19.04	19.04	20.53	18.87	19,726
August 13, 2025	20.91	20.63	20.63	21.3	20.55	15,600
August 12, 2025	20.17	20.63	20.63	20.88	19.58	17,310
August 11, 2025	20.17	20.24	20.24	21.46	19.8	19,315
August 08, 2025	18.5	19.9	19.9	20.36	18.5	20,300
August 07, 2025	18.26	18.08	18.08	18.26	17.24	9,928
August 06, 2025	18.36	17.97	17.97	18.36	17.97	12,226
August 05, 2025	18.1	18.36	18.36	18.41	17.8	16,021
August 04, 2025	16.5	18.08	18.08	18.19	15.82	17,573
August 01, 2025	16.79	16.51	16.51	16.88	16.48	29,100
July 31, 2025	18.49	17.23	17.23	18.91	17.15	24,600
July 30, 2025	19.18	18.69	18.69	19.32	18.48	22,500
July 29, 2025	19.96	19.25	19.25	19.96	19.2	15,147
July 28, 2025	20.84	19.96	19.96	20.84	19.95	8,646
July 25, 2025	21.16	20.61	20.61	21.16	20.44	10,344
July 24, 2025	21.49	21.03	21.03	21.5	21.03	9,600
July 23, 2025	21.55	21.65	21.65	21.96	21.47	13,832
July 22, 2025	21.65	21.53	21.53	21.97	21.51	18,600
July 21, 2025	21.69	21.65	21.65	22.14	21.56	19,059
July 18, 2025	22.25	21.7	21.7	22.25	21.5	21,235
July 17, 2025	22.34	22.1	22.1	22.69	22.09	33,100
July 16, 2025	21.61	22.52	22.52	22.52	21.18	24,800
July 15, 2025	22	21.63	21.63	22.45	21.62	40,234
July 14, 2025	22.78	22.1	22.1	22.86	21.92	39,833
July 11, 2025	23.33	22.75	22.75	23.38	22.35	55,000
July 10, 2025	21.35	22.48	22.48	22.66	21.35	74,905
July 09, 2025	21.16	21.38	21.38	21.48	20.99	14,021
July 08, 2025	20.54	21.2	21.2	21.38	20.53	32,700
July 07, 2025	20.15	20.55	20.55	20.68	20.15	52,308
July 03, 2025	20.59	20.52	20.52	20.62	20.43	5,603

Tucows Inc. (TCX) NASDAQ