Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
20.79
-1.31 (-5.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.86 | 21.86 | 20.69 | 20.79 | 20.79 | -5.93% | 16,512 |
| Dec 4, 2025 | 21.49 | 22.26 | 21.46 | 22.10 | 22.10 | 1.84% | 23,530 |
| Dec 3, 2025 | 20.98 | 21.74 | 20.78 | 21.70 | 21.70 | 4.88% | 21,143 |
| Dec 2, 2025 | 21.56 | 21.69 | 20.63 | 20.69 | 20.69 | -3.59% | 18,577 |
| Dec 1, 2025 | 21.40 | 21.82 | 21.25 | 21.46 | 21.46 | -0.97% | 24,536 |
| Nov 28, 2025 | 21.86 | 21.89 | 21.57 | 21.67 | 21.67 | 0.42% | 14,310 |
| Nov 26, 2025 | 21.91 | 21.97 | 21.39 | 21.58 | 21.58 | -1.51% | 22,346 |
| Nov 25, 2025 | 22.09 | 22.12 | 21.38 | 21.91 | 21.91 | 0.83% | 39,790 |
| Nov 24, 2025 | 21.01 | 22.63 | 20.99 | 21.73 | 21.73 | 4.57% | 63,057 |
| Nov 21, 2025 | 20.29 | 21.05 | 20.22 | 20.78 | 20.78 | 2.47% | 67,267 |
| Nov 20, 2025 | 21.37 | 21.53 | 19.85 | 20.28 | 20.28 | -4.65% | 54,574 |
| Nov 19, 2025 | 21.69 | 21.69 | 20.86 | 21.27 | 21.27 | -1.00% | 23,310 |
| Nov 18, 2025 | 20.03 | 21.68 | 20.03 | 21.49 | 21.49 | 7.16% | 66,713 |
| Nov 17, 2025 | 20.49 | 20.66 | 19.89 | 20.05 | 20.05 | -3.09% | 11,222 |
| Nov 14, 2025 | 20.82 | 20.84 | 20.35 | 20.69 | 20.69 | -1.00% | 15,686 |
| Nov 13, 2025 | 21.43 | 21.66 | 20.80 | 20.90 | 20.90 | -2.25% | 12,431 |
| Nov 12, 2025 | 22.27 | 22.27 | 21.22 | 21.38 | 21.38 | -4.30% | 21,531 |
| Nov 11, 2025 | 21.16 | 22.76 | 21.16 | 22.34 | 22.34 | 6.33% | 27,257 |
| Nov 10, 2025 | 20.00 | 21.01 | 20.00 | 21.01 | 21.01 | 5.31% | 17,557 |
| Nov 7, 2025 | 20.01 | 21.98 | 19.48 | 19.95 | 19.95 | 3.69% | 57,440 |
| Nov 6, 2025 | 19.48 | 19.48 | 18.80 | 19.24 | 19.24 | -0.82% | 12,250 |
| Nov 5, 2025 | 18.66 | 19.54 | 18.66 | 19.40 | 19.40 | 3.91% | 27,660 |
| Nov 4, 2025 | 18.80 | 19.00 | 18.47 | 18.67 | 18.67 | -1.01% | 15,755 |
| Nov 3, 2025 | 18.86 | 19.04 | 18.67 | 18.86 | 18.86 | -1.57% | 18,970 |
| Oct 31, 2025 | 18.44 | 19.17 | 18.37 | 19.16 | 19.16 | 3.07% | 17,142 |
| Oct 30, 2025 | 18.07 | 18.68 | 18.07 | 18.59 | 18.59 | 1.75% | 19,412 |
| Oct 29, 2025 | 18.68 | 18.68 | 18.19 | 18.27 | 18.27 | -1.98% | 18,906 |
| Oct 28, 2025 | 18.66 | 18.85 | 18.55 | 18.64 | 18.64 | - | 15,211 |
| Oct 27, 2025 | 18.92 | 19.07 | 18.64 | 18.64 | 18.64 | -1.32% | 13,634 |
| Oct 24, 2025 | 18.75 | 18.90 | 18.63 | 18.89 | 18.89 | 0.64% | 7,493 |
| Oct 23, 2025 | 18.59 | 18.94 | 18.42 | 18.77 | 18.77 | 0.16% | 9,701 |
| Oct 22, 2025 | 18.39 | 18.74 | 18.20 | 18.74 | 18.74 | 1.68% | 17,331 |
| Oct 21, 2025 | 18.09 | 18.43 | 18.09 | 18.43 | 18.43 | 0.77% | 13,213 |
| Oct 20, 2025 | 18.44 | 18.44 | 18.10 | 18.29 | 18.29 | 0.77% | 10,116 |
| Oct 17, 2025 | 18.05 | 18.31 | 18.03 | 18.15 | 18.15 | 0.44% | 12,013 |
| Oct 16, 2025 | 18.51 | 18.67 | 18.05 | 18.07 | 18.07 | -2.06% | 19,629 |
| Oct 15, 2025 | 18.47 | 18.59 | 18.45 | 18.45 | 18.45 | 0.54% | 9,663 |
| Oct 14, 2025 | 17.92 | 18.55 | 17.92 | 18.35 | 18.35 | 0.99% | 11,343 |
| Oct 13, 2025 | 18.38 | 18.52 | 18.11 | 18.17 | 18.17 | - | 15,222 |
| Oct 10, 2025 | 18.87 | 18.89 | 18.11 | 18.17 | 18.17 | -2.89% | 13,294 |
| Oct 9, 2025 | 18.83 | 19.10 | 18.71 | 18.71 | 18.71 | -0.69% | 9,095 |
| Oct 8, 2025 | 18.56 | 18.95 | 18.56 | 18.84 | 18.84 | 3.57% | 6,362 |
| Oct 7, 2025 | 18.29 | 18.63 | 17.98 | 18.19 | 18.19 | -0.71% | 23,807 |
| Oct 6, 2025 | 18.13 | 18.48 | 18.13 | 18.32 | 18.32 | 1.16% | 9,340 |
| Oct 3, 2025 | 17.95 | 18.16 | 17.86 | 18.11 | 18.11 | 0.67% | 8,645 |
| Oct 2, 2025 | 18.04 | 18.25 | 17.93 | 17.99 | 17.99 | -1.85% | 15,650 |
| Oct 1, 2025 | 18.50 | 18.69 | 17.81 | 18.33 | 18.33 | -1.21% | 10,594 |
| Sep 30, 2025 | 18.97 | 18.97 | 18.26 | 18.56 | 18.56 | -0.88% | 15,997 |
| Sep 29, 2025 | 19.03 | 19.08 | 18.72 | 18.72 | 18.72 | -1.68% | 12,268 |
| Sep 26, 2025 | 18.85 | 19.04 | 18.79 | 19.04 | 19.04 | 1.44% | 9,248 |
| Sep 25, 2025 | 18.97 | 19.09 | 18.53 | 18.77 | 18.77 | -1.42% | 6,884 |
| Sep 24, 2025 | 18.86 | 19.21 | 18.86 | 19.04 | 19.04 | 0.21% | 13,464 |
| Sep 23, 2025 | 18.70 | 19.25 | 18.70 | 19.00 | 19.00 | 1.50% | 20,023 |
| Sep 22, 2025 | 18.80 | 19.06 | 18.72 | 18.72 | 18.72 | -0.05% | 37,026 |
| Sep 19, 2025 | 18.78 | 19.25 | 18.48 | 18.73 | 18.73 | -0.27% | 98,320 |
| Sep 18, 2025 | 18.39 | 19.05 | 18.01 | 18.78 | 18.78 | 2.12% | 17,812 |
| Sep 17, 2025 | 18.71 | 18.87 | 18.24 | 18.39 | 18.39 | -1.08% | 24,428 |
| Sep 16, 2025 | 18.60 | 19.24 | 18.23 | 18.59 | 18.59 | -0.05% | 21,183 |
| Sep 15, 2025 | 18.56 | 18.83 | 18.40 | 18.60 | 18.60 | 0.81% | 17,525 |
| Sep 12, 2025 | 18.70 | 19.13 | 18.40 | 18.45 | 18.45 | 0.71% | 18,349 |
| Sep 11, 2025 | 18.19 | 18.82 | 18.06 | 18.32 | 18.32 | 4.69% | 16,752 |
| Sep 10, 2025 | 17.34 | 17.52 | 17.34 | 17.50 | 17.50 | -1.02% | 9,996 |
| Sep 9, 2025 | 17.48 | 18.15 | 17.14 | 17.68 | 17.68 | 1.73% | 23,370 |
| Sep 8, 2025 | 17.73 | 17.85 | 16.62 | 17.38 | 17.38 | -2.52% | 35,391 |
| Sep 5, 2025 | 18.58 | 18.58 | 17.70 | 17.83 | 17.83 | -0.83% | 5,641 |
| Sep 4, 2025 | 17.62 | 17.98 | 17.47 | 17.98 | 17.98 | 1.52% | 6,881 |
| Sep 3, 2025 | 17.77 | 18.22 | 17.57 | 17.71 | 17.71 | -1.12% | 11,648 |
| Sep 2, 2025 | 17.98 | 18.40 | 17.90 | 17.91 | 17.91 | -2.02% | 11,419 |
| Aug 29, 2025 | 18.49 | 18.49 | 18.27 | 18.28 | 18.28 | -1.98% | 10,446 |
| Aug 28, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.65 | -1.37% | 6,955 |
| Aug 27, 2025 | 18.83 | 18.98 | 18.66 | 18.91 | 18.91 | 0.42% | 8,606 |
| Aug 26, 2025 | 18.84 | 18.85 | 18.41 | 18.83 | 18.83 | 4.21% | 13,519 |
| Aug 25, 2025 | 18.88 | 19.03 | 18.03 | 18.07 | 18.07 | -5.29% | 12,127 |
| Aug 22, 2025 | 18.54 | 19.25 | 18.54 | 19.08 | 19.08 | 2.97% | 30,523 |
| Aug 21, 2025 | 18.75 | 19.04 | 18.52 | 18.53 | 18.53 | -2.47% | 4,395 |
| Aug 20, 2025 | 18.80 | 19.11 | 18.38 | 19.00 | 19.00 | 2.70% | 17,691 |
| Aug 19, 2025 | 18.48 | 18.87 | 18.43 | 18.50 | 18.50 | 0.16% | 12,955 |
| Aug 18, 2025 | 18.80 | 18.81 | 18.43 | 18.47 | 18.47 | -2.89% | 4,655 |
| Aug 15, 2025 | 19.19 | 19.19 | 18.42 | 19.02 | 19.02 | -0.11% | 30,507 |
| Aug 14, 2025 | 20.34 | 20.53 | 18.87 | 19.04 | 19.04 | -7.71% | 19,726 |
| Aug 13, 2025 | 20.91 | 21.30 | 20.55 | 20.63 | 20.63 | - | 15,592 |
| Aug 12, 2025 | 20.17 | 20.88 | 19.58 | 20.63 | 20.63 | 1.93% | 17,310 |
| Aug 11, 2025 | 20.17 | 21.46 | 19.80 | 20.24 | 20.24 | 1.71% | 19,315 |
| Aug 8, 2025 | 18.50 | 20.36 | 18.50 | 19.90 | 19.90 | 10.10% | 20,272 |
| Aug 7, 2025 | 18.26 | 18.26 | 17.24 | 18.08 | 18.08 | 0.58% | 9,928 |
| Aug 6, 2025 | 18.36 | 18.36 | 17.97 | 17.97 | 17.97 | -2.12% | 12,226 |
| Aug 5, 2025 | 18.10 | 18.41 | 17.80 | 18.36 | 18.36 | 1.55% | 16,021 |
| Aug 4, 2025 | 16.50 | 18.19 | 15.82 | 18.08 | 18.08 | 9.51% | 17,573 |
| Aug 1, 2025 | 16.79 | 16.88 | 16.48 | 16.51 | 16.51 | -4.18% | 29,086 |
| Jul 31, 2025 | 18.49 | 18.91 | 17.15 | 17.23 | 17.23 | -7.81% | 24,593 |
| Jul 30, 2025 | 19.18 | 19.32 | 18.48 | 18.69 | 18.69 | -2.91% | 22,457 |
| Jul 29, 2025 | 19.96 | 19.96 | 19.20 | 19.25 | 19.25 | -3.56% | 15,147 |
| Jul 28, 2025 | 20.84 | 20.84 | 19.95 | 19.96 | 19.96 | -3.15% | 8,646 |
| Jul 25, 2025 | 21.16 | 21.16 | 20.44 | 20.61 | 20.61 | -2.00% | 10,344 |
| Jul 24, 2025 | 21.49 | 21.50 | 21.03 | 21.03 | 21.03 | -2.86% | 9,550 |
| Jul 23, 2025 | 21.55 | 21.96 | 21.47 | 21.65 | 21.65 | 0.56% | 13,832 |
| Jul 22, 2025 | 21.65 | 21.97 | 21.51 | 21.53 | 21.53 | -0.55% | 18,576 |
| Jul 21, 2025 | 21.69 | 22.14 | 21.56 | 21.65 | 21.65 | -0.23% | 19,059 |
| Jul 18, 2025 | 22.25 | 22.25 | 21.50 | 21.70 | 21.70 | -1.81% | 21,235 |
| Jul 17, 2025 | 22.34 | 22.69 | 22.09 | 22.10 | 22.10 | -1.84% | 33,091 |