Tucows Inc. - TCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	22.5	21.74	21.74	23.07	21.52	17,900
December 22, 2025	23.5	22.73	22.73	23.67	22.6	24,500
December 19, 2025	23.26	23.5	23.5	24.35	22.92	92,329
December 18, 2025	22.41	23.27	23.27	23.27	22.13	28,420
December 17, 2025	22.83	22.12	22.12	22.94	21.88	22,200
December 16, 2025	22.3	22.91	22.91	23	22.3	19,600
December 15, 2025	22	22.42	22.42	22.6	21.71	21,300
December 12, 2025	21.38	21.98	21.98	22.06	21.38	23,950
December 11, 2025	21.52	21.5	21.5	21.68	21.13	16,380
December 10, 2025	20.26	21.19	21.19	21.48	20.26	33,749
December 09, 2025	20.7	20.34	20.34	20.7	20.25	16,921
December 08, 2025	20.8	20.65	20.65	21.62	20.4	28,410
December 05, 2025	21.86	20.79	20.79	21.86	20.69	16,512
December 04, 2025	21.49	22.1	22.1	22.26	21.46	23,530
December 03, 2025	20.98	21.7	21.7	21.74	20.78	21,143
December 02, 2025	21.56	20.69	20.69	21.69	20.63	18,600
December 01, 2025	21.4	21.46	21.46	21.82	21.25	24,536
November 28, 2025	21.86	21.67	21.67	21.89	21.57	14,510
November 26, 2025	21.91	21.58	21.58	21.97	21.39	22,446
November 25, 2025	22.09	21.91	21.91	22.12	21.38	39,815
November 24, 2025	21.16	21.73	21.73	22.63	20.99	63,035
November 21, 2025	20.29	20.78	20.78	21.05	20.22	67,300
November 20, 2025	21.37	20.28	20.28	21.53	19.85	54,600
November 19, 2025	21.69	21.27	21.27	21.69	20.86	23,310
November 18, 2025	20.02	21.49	21.49	21.68	20.02	66,713
November 17, 2025	20.49	20.05	20.05	20.66	19.89	11,222
November 14, 2025	20.82	20.69	20.69	20.84	20.35	15,700
November 13, 2025	21.43	20.9	20.9	21.66	20.8	12,431
November 12, 2025	22.27	21.38	21.38	22.27	21.22	21,531
November 11, 2025	21.16	22.34	22.34	22.76	21.16	27,300
November 10, 2025	20	21.01	21.01	21.01	20	17,600
November 07, 2025	20.01	19.95	19.95	21.98	19.48	57,440
November 06, 2025	19.48	19.24	19.24	19.48	18.8	12,300
November 05, 2025	18.66	19.4	19.35	19.54	18.66	27,504
November 04, 2025	18.8	18.67	18.67	19	18.47	15,800
November 03, 2025	18.86	18.86	18.86	19.04	18.67	19,000
October 31, 2025	18.44	19.16	19.16	19.17	18.37	17,142
October 30, 2025	18.07	18.59	18.59	18.68	18.07	19,412
October 29, 2025	18.68	18.27	18.27	18.68	18.19	18,906
October 28, 2025	18.66	18.64	18.64	18.85	18.55	15,211
October 27, 2025	18.92	18.64	18.64	19.07	18.64	13,634
October 24, 2025	18.75	18.89	18.89	18.9	18.63	7,500
October 23, 2025	18.59	18.77	18.77	18.94	18.42	9,701
October 22, 2025	18.39	18.74	18.74	18.74	18.2	17,331
October 21, 2025	18.09	18.43	18.43	18.43	18.09	13,213
October 20, 2025	18.44	18.29	18.29	18.44	18.1	10,116
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

Tucows Inc. (TCX) NASDAQ