Tucows Inc. (TCX) Historical Stock Data

17.00 ↓0.36 (-2.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TCX is up 0.78% a day on average. There have been 18 days where Tucows Inc. closed green and 12 days where TCX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	17.50	17.00	↓$0.50 (-2.86%)	16.60	17.78	59.72K
2025-05-08	16.25	17.36	↑$1.11 (6.83%)	16.25	17.72	40.54K
2025-05-07	16.46	16.55	↑$0.09 (0.55%)	16.30	16.55	10.64K
2025-05-06	16.02	16.19	↑$0.17 (1.06%)	16.00	16.42	9.58K
2025-05-05	15.93	16.20	↑$0.27 (1.69%)	15.92	16.23	10.04K
2025-05-02	16.04	16.11	↑$0.07 (0.44%)	15.97	16.17	6.46K
2025-05-01	16.24	16.01	↓$0.23 (-1.42%)	15.91	16.24	12.85K
2025-04-30	16.26	16.26	↑$0.00 (0.00%)	15.92	16.64	18.29K
2025-04-29	16.15	16.49	↑$0.34 (2.11%)	16.13	17.08	12.96K
2025-04-28	16.42	16.26	↓$0.16 (-0.97%)	15.93	16.42	12.26K
2025-04-25	16.97	16.44	↓$0.53 (-3.12%)	16.09	16.97	11.08K
2025-04-24	16.56	16.96	↑$0.40 (2.42%)	16.34	17.04	14.55K
2025-04-23	16.66	16.56	↓$0.10 (-0.60%)	16.50	17.04	13.02K
2025-04-22	16.39	16.42	↑$0.03 (0.18%)	16.07	16.60	15.85K
2025-04-21	16.19	16.21	↑$0.02 (0.12%)	15.76	16.28	11.67K
2025-04-17	15.76	16.47	↑$0.71 (4.51%)	15.69	16.49	38.81K
2025-04-16	15.87	15.76	↓$0.11 (-0.69%)	15.30	16.05	28.01K
2025-04-15	16.47	15.99	↓$0.48 (-2.91%)	15.99	16.69	32.04K
2025-04-14	16.35	16.63	↑$0.28 (1.71%)	15.98	16.74	28.03K
2025-04-11	15.00	16.00	↑$1.00 (6.67%)	14.51	16.24	48.43K
2025-04-10	14.84	14.47	↓$0.37 (-2.49%)	13.68	14.84	44.57K
2025-04-09	14.22	15.07	↑$0.85 (5.98%)	13.27	15.32	67.55K
2025-04-08	15.50	14.28	↓$1.22 (-7.87%)	14.00	15.68	42.23K
2025-04-07	13.99	15.52	↑$1.53 (10.94%)	13.99	16.25	34.75K
2025-04-04	15.95	16.20	↑$0.25 (1.57%)	15.78	16.66	87.96K
2025-04-03	16.40	16.27	↓$0.13 (-0.79%)	16.07	16.74	31.27K
2025-04-02	16.65	17.05	↑$0.40 (2.40%)	16.65	17.31	17.51K
2025-04-01	16.90	16.82	↓$0.08 (-0.50%)	16.55	17.36	29.15K
2025-03-31	16.86	16.88	↑$0.02 (0.12%)	16.85	17.11	38.51K
2025-03-28	17.34	17.04	↓$0.30 (-1.73%)	16.79	17.72	30.87K