Tucows Inc. - Common Stock (TCX)
22.10
-0.41 (-1.84%)
NASDAQ · Last Trade: Jul 17th, 9:58 PM EDT
Historical Prices For Tucows Inc. - Common Stock (TCX)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/17/2025 | 22.34 | 22.68 | 22.09 | 22.10 | 33,091 | 22.10 |
7/16/2025 | 21.61 | 22.52 | 21.18 | 22.52 | 24,799 | 22.52 |
7/15/2025 | 22.00 | 22.45 | 21.62 | 21.63 | 40,234 | 21.63 |
7/14/2025 | 22.77 | 22.86 | 21.92 | 22.10 | 39,833 | 22.10 |
7/11/2025 | 23.33 | 23.38 | 22.34 | 22.75 | 54,963 | 22.75 |
7/10/2025 | 21.34 | 22.66 | 21.34 | 22.48 | 74,905 | 22.48 |
7/09/2025 | 21.16 | 21.48 | 20.98 | 21.38 | 14,021 | 21.38 |
7/08/2025 | 20.54 | 21.38 | 20.53 | 21.20 | 32,658 | 21.20 |
7/07/2025 | 20.15 | 20.68 | 20.15 | 20.55 | 52,308 | 20.55 |
7/03/2025 | 20.59 | 20.62 | 20.43 | 20.52 | 5,603 | 20.52 |
7/02/2025 | 19.63 | 20.63 | 19.63 | 20.57 | 17,554 | 20.57 |
7/01/2025 | 19.50 | 20.03 | 19.49 | 19.85 | 11,265 | 19.85 |
6/30/2025 | 19.51 | 20.10 | 19.45 | 19.71 | 16,087 | 19.71 |
6/27/2025 | 19.78 | 19.79 | 19.09 | 19.48 | 261,676 | 19.48 |
6/26/2025 | 19.78 | 19.82 | 19.34 | 19.45 | 69,928 | 19.45 |
6/25/2025 | 19.91 | 20.21 | 19.63 | 19.63 | 33,360 | 19.63 |
6/24/2025 | 20.07 | 20.30 | 19.99 | 20.09 | 10,931 | 20.09 |
6/23/2025 | 20.07 | 20.09 | 19.96 | 20.03 | 14,949 | 20.03 |
6/20/2025 | 20.28 | 20.46 | 19.53 | 19.76 | 52,516 | 19.76 |
6/18/2025 | 19.77 | 20.14 | 19.76 | 20.12 | 15,302 | 20.12 |
6/17/2025 | 20.21 | 21.69 | 20.00 | 20.01 | 30,784 | 20.01 |
6/16/2025 | 20.00 | 20.50 | 20.00 | 20.23 | 23,216 | 20.23 |
6/13/2025 | 19.54 | 20.14 | 19.54 | 19.94 | 20,049 | 19.94 |
6/12/2025 | 19.67 | 20.08 | 19.67 | 19.95 | 9,730 | 19.95 |
6/11/2025 | 20.17 | 20.88 | 19.85 | 19.86 | 19,860 | 19.86 |
6/10/2025 | 19.62 | 20.64 | 19.62 | 20.26 | 21,410 | 20.26 |
6/09/2025 | 19.29 | 19.89 | 19.29 | 19.80 | 13,370 | 19.80 |
6/06/2025 | 19.73 | 19.83 | 19.33 | 19.39 | 6,800 | 19.39 |
6/05/2025 | 19.19 | 19.84 | 18.98 | 19.57 | 17,399 | 19.57 |
6/04/2025 | 19.73 | 19.73 | 19.11 | 19.11 | 10,912 | 19.11 |
6/03/2025 | 19.71 | 19.93 | 19.33 | 19.35 | 14,608 | 19.35 |
6/02/2025 | 19.44 | 19.87 | 19.28 | 19.87 | 10,162 | 19.87 |
5/30/2025 | 19.59 | 20.01 | 19.31 | 19.40 | 17,114 | 19.40 |
5/29/2025 | 19.20 | 19.66 | 19.20 | 19.61 | 11,920 | 19.61 |
5/28/2025 | 19.85 | 19.85 | 19.00 | 19.04 | 21,129 | 19.04 |
5/27/2025 | 18.77 | 19.95 | 18.77 | 19.69 | 24,415 | 19.69 |
5/23/2025 | 18.25 | 18.82 | 18.25 | 18.75 | 15,334 | 18.75 |
5/22/2025 | 18.37 | 18.73 | 18.24 | 18.50 | 11,800 | 18.50 |
5/21/2025 | 18.87 | 19.37 | 18.49 | 18.49 | 13,585 | 18.49 |
5/20/2025 | 18.80 | 19.31 | 18.61 | 19.21 | 10,382 | 19.21 |
5/19/2025 | 18.96 | 19.37 | 18.88 | 19.09 | 13,056 | 19.09 |
5/16/2025 | 18.36 | 19.14 | 18.36 | 19.02 | 40,748 | 19.02 |
5/15/2025 | 17.45 | 18.39 | 17.35 | 18.35 | 31,364 | 18.35 |
5/14/2025 | 17.34 | 17.45 | 17.19 | 17.36 | 9,494 | 17.36 |
5/13/2025 | 17.24 | 17.44 | 17.10 | 17.41 | 16,983 | 17.41 |
5/12/2025 | 17.51 | 17.51 | 16.77 | 17.24 | 27,711 | 17.24 |
5/09/2025 | 17.50 | 17.78 | 16.60 | 17.00 | 59,723 | 17.00 |
5/08/2025 | 16.25 | 17.72 | 16.25 | 17.36 | 40,536 | 17.36 |
5/07/2025 | 16.46 | 16.55 | 16.30 | 16.55 | 10,643 | 16.55 |
5/06/2025 | 16.02 | 16.41 | 16.00 | 16.19 | 9,583 | 16.19 |
5/05/2025 | 15.93 | 16.23 | 15.92 | 16.20 | 10,039 | 16.20 |
5/02/2025 | 16.04 | 16.16 | 15.97 | 16.11 | 6,459 | 16.11 |
5/01/2025 | 16.24 | 16.24 | 15.91 | 16.01 | 12,850 | 16.01 |
4/30/2025 | 16.26 | 16.64 | 15.92 | 16.26 | 18,285 | 16.26 |
4/29/2025 | 16.15 | 17.08 | 16.13 | 16.49 | 12,958 | 16.49 |
4/28/2025 | 16.42 | 16.42 | 15.93 | 16.26 | 12,257 | 16.26 |
4/25/2025 | 16.97 | 16.97 | 16.09 | 16.44 | 11,081 | 16.44 |
4/24/2025 | 16.56 | 17.04 | 16.34 | 16.96 | 14,546 | 16.96 |
4/23/2025 | 16.66 | 17.04 | 16.50 | 16.56 | 13,016 | 16.56 |
4/22/2025 | 16.39 | 16.60 | 16.07 | 16.42 | 15,850 | 16.42 |
4/21/2025 | 16.19 | 16.28 | 15.76 | 16.21 | 11,667 | 16.21 |