Tucows Inc. - TCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.63	20.57	20.57	20.63	19.63	17,600
July 01, 2025	19.5	19.85	19.85	20.03	19.49	11,300
June 30, 2025	19.51	19.71	19.71	20.1	19.45	16,100
June 27, 2025	19.78	19.48	19.48	19.79	19.09	261,700
June 26, 2025	19.78	19.45	19.45	19.82	19.34	69,928
June 25, 2025	19.91	19.63	19.63	20.21	19.63	33,400
June 24, 2025	20.07	20.09	20.09	20.3	19.99	10,931
June 23, 2025	20.07	20.03	20.03	20.09	19.96	14,949
June 20, 2025	20.28	19.76	19.76	20.46	19.53	52,516
June 18, 2025	19.77	20.12	20.12	20.14	19.76	15,302
June 17, 2025	20.21	20.01	20.01	21.69	20	30,800
June 16, 2025	20	20.23	20.23	20.5	20	23,216
June 13, 2025	19.54	19.94	19.94	20.14	19.54	20,049
June 12, 2025	19.67	19.95	19.95	20.08	19.67	9,730
June 11, 2025	20.18	19.86	19.86	20.88	19.85	19,900
June 10, 2025	19.62	20.26	20.26	20.64	19.62	21,410
June 09, 2025	19.29	19.8	19.8	19.89	19.29	13,400
June 06, 2025	19.73	19.39	19.39	19.83	19.33	6,800
June 05, 2025	19.19	19.57	19.57	19.84	18.98	17,400
June 04, 2025	19.73	19.11	19.11	19.73	19.11	10,912
June 03, 2025	19.71	19.35	19.35	19.93	19.33	14,908
June 02, 2025	19.44	19.87	19.87	19.87	19.28	10,200
May 30, 2025	19.59	19.4	19.4	20.01	19.31	17,114
May 29, 2025	19.2	19.61	19.61	19.66	19.2	11,920
May 28, 2025	19.85	19.04	19.04	19.85	19.01	21,129
May 27, 2025	18.77	19.69	19.69	19.95	18.77	24,415
May 23, 2025	18.25	18.75	18.75	18.82	18.25	15,334
May 22, 2025	18.37	18.5	18.5	18.73	18.24	11,800
May 21, 2025	18.87	18.49	18.49	19.37	18.49	13,600

Tucows Inc. (TCX) NASDAQ