Tucows Inc. (TCX) Historical Stock Data

16.46 ↓0.32 (-1.91%)

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

Historical Data

In the past 30 trading days, TCX is up 0.51% a day on average. There have been 17 days where Tucows Inc. closed green and 13 days where TCX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	16.68	16.46	↓$0.22 (-1.32%)	16.31	17.01	21.72K
2025-01-02	17.10	16.78	↓$0.32 (-1.87%)	16.78	17.81	23.96K
2024-12-31	16.51	17.14	↑$0.63 (3.82%)	16.36	17.38	40.69K
2024-12-30	16.17	16.57	↑$0.40 (2.47%)	15.53	16.60	22.17K
2024-12-27	16.29	16.30	↑$0.01 (0.06%)	15.88	16.37	27.33K
2024-12-26	15.90	16.30	↑$0.40 (2.52%)	15.90	16.38	17.77K
2024-12-24	15.67	15.96	↑$0.29 (1.85%)	15.66	15.96	5.98K
2024-12-23	15.49	15.67	↑$0.18 (1.16%)	15.20	15.78	30.01K
2024-12-20	15.06	15.67	↑$0.61 (4.05%)	15.06	15.75	42.79K
2024-12-19	15.72	15.29	↓$0.43 (-2.74%)	15.29	15.85	35.84K
2024-12-18	16.84	15.73	↓$1.11 (-6.59%)	15.72	17.10	34.80K
2024-12-17	16.87	17.05	↑$0.18 (1.07%)	16.60	17.12	29.78K
2024-12-16	16.15	16.99	↑$0.84 (5.20%)	16.15	16.99	30.12K
2024-12-13	16.09	16.59	↑$0.50 (3.11%)	15.64	16.59	43.14K
2024-12-12	17.96	16.27	↓$1.69 (-9.41%)	15.86	17.96	66.82K
2024-12-11	18.66	18.03	↓$0.63 (-3.38%)	17.67	18.66	34.18K
2024-12-10	18.01	18.39	↑$0.38 (2.11%)	17.86	18.78	34.17K
2024-12-09	18.20	18.09	↓$0.11 (-0.60%)	18.04	18.57	24.07K
2024-12-06	18.51	18.19	↓$0.32 (-1.73%)	18.06	18.65	12.56K
2024-12-05	18.37	18.36	↓$0.01 (-0.05%)	18.22	18.62	30.78K
2024-12-04	16.96	18.58	↑$1.62 (9.55%)	16.96	19.19	64.58K
2024-12-03	17.57	17.14	↓$0.43 (-2.45%)	16.99	17.68	36.65K
2024-12-02	17.63	17.63	↑$0.00 (0.00%)	17.47	17.82	31.16K
2024-11-29	17.31	17.69	↑$0.38 (2.20%)	17.31	17.84	24K
2024-11-27	17.65	17.31	↓$0.34 (-1.93%)	17.27	17.92	21.15K
2024-11-26	16.32	17.64	↑$1.32 (8.09%)	16.15	17.96	46.57K
2024-11-25	16.25	16.41	↑$0.16 (0.98%)	16.09	16.74	255.40K
2024-11-22	16.40	16.16	↓$0.24 (-1.46%)	16.00	16.40	43.82K
2024-11-21	15.91	16.27	↑$0.36 (2.26%)	15.64	16.31	50.11K
2024-11-20	16.09	15.80	↓$0.29 (-1.80%)	15.63	16.15	54.67K