Tucows Inc. - TCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.05	18.15	18.15	18.31	18.03	12,013
October 16, 2025	18.51	18.07	18.07	18.67	18.05	19,629
October 15, 2025	18.47	18.45	18.45	18.59	18.45	9,700
October 14, 2025	17.92	18.35	18.35	18.55	17.92	11,335
October 13, 2025	18.38	18.17	18.17	18.52	18.11	15,222
October 10, 2025	18.87	18.17	18.17	18.89	18.11	13,300
October 09, 2025	18.83	18.71	18.71	19.1	18.71	9,100
October 08, 2025	18.56	18.84	18.84	18.95	18.56	6,400
October 07, 2025	18.29	18.19	18.19	18.63	17.98	23,807
October 06, 2025	18.13	18.32	18.32	18.48	18.13	9,340
October 03, 2025	17.95	18.11	18.11	18.16	17.86	8,645
October 02, 2025	18.04	17.99	17.99	18.25	17.93	15,650
October 01, 2025	18.5	18.33	18.33	18.68	17.81	10,600
September 30, 2025	18.97	18.56	18.56	18.97	18.26	16,000
September 29, 2025	19.03	18.72	18.72	19.08	18.72	12,300
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

Tucows Inc. (TCX) NASDAQ