Tucows Inc. (TCX) Historical Stock Data

17.04 ↓0.05 (-0.29%)

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

Historical Data

In the past 30 trading days, TCX is up 0.62% a day on average. There have been 15 days where Tucows Inc. closed green and 15 days where TCX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	17.34	17.04	↓$0.30 (-1.73%)	16.79	17.72	30.87K
2025-03-27	17.38	17.09	↓$0.29 (-1.67%)	16.55	17.38	30.31K
2025-03-26	17.41	17.05	↓$0.36 (-2.07%)	16.81	17.41	23.25K
2025-03-25	18.05	17.29	↓$0.76 (-4.21%)	17.05	18.05	25.30K
2025-03-24	17.24	18.15	↑$0.91 (5.28%)	17.00	18.24	28.60K
2025-03-21	16.96	17.01	↑$0.05 (0.29%)	16.83	17.22	53.79K
2025-03-20	17.01	17.10	↑$0.09 (0.53%)	16.80	17.22	22.28K
2025-03-19	16.72	17.01	↑$0.29 (1.73%)	16.38	17.05	44.06K
2025-03-18	16.50	16.62	↑$0.12 (0.73%)	16.09	16.75	55.96K
2025-03-17	17.05	16.67	↓$0.38 (-2.23%)	16.41	17.47	40.53K
2025-03-14	19.00	17.20	↓$1.80 (-9.47%)	15.91	19.32	130.20K
2025-03-13	19.57	19.13	↓$0.44 (-2.25%)	19.13	20.08	21.81K
2025-03-12	20.08	19.72	↓$0.36 (-1.79%)	19.43	20.22	40.28K
2025-03-11	20.23	20.00	↓$0.23 (-1.14%)	19.72	20.27	46.52K
2025-03-10	20.00	20.12	↑$0.12 (0.60%)	19.77	20.26	35.69K
2025-03-07	19.81	20.27	↑$0.46 (2.32%)	19.81	20.48	46.83K
2025-03-06	20.05	19.93	↓$0.12 (-0.60%)	19.64	20.55	59.09K
2025-03-05	19.68	19.97	↑$0.29 (1.47%)	19.36	20.27	56.50K
2025-03-04	19.37	19.47	↑$0.10 (0.52%)	19.11	19.75	37.95K
2025-03-03	19.78	19.63	↓$0.15 (-0.76%)	19.55	20.38	76.15K
2025-02-28	19.67	19.87	↑$0.20 (1.02%)	19.09	20.10	52.10K
2025-02-27	19.51	19.51	↑$0.00 (0.00%)	19.32	20.11	19.02K
2025-02-26	19.66	19.42	↓$0.24 (-1.22%)	19.37	20.00	46.42K
2025-02-25	19.61	19.58	↓$0.03 (-0.15%)	19.12	19.78	61.68K
2025-02-24	19.25	19.61	↑$0.36 (1.87%)	18.79	19.81	98.77K
2025-02-21	19.60	19.10	↓$0.50 (-2.55%)	18.69	19.70	66.57K
2025-02-20	19.51	19.50	↓$0.01 (-0.05%)	19.03	20.01	68.04K
2025-02-19	19.49	19.80	↑$0.31 (1.59%)	18.86	19.96	49.52K
2025-02-18	18.07	19.20	↑$1.13 (6.25%)	18.07	20.49	79.61K
2025-02-14	15.16	19.15	↑$3.99 (26.32%)	15.07	20.42	225.01K