Tucows Inc. (TCX) Historical Stock Data
22.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCX is up 0.44% a day on average. There have been 14 days where Tucows Inc. closed green and 16 days where TCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 21.49 | 22.10 | ↑$0.61 (2.84%) | 21.46 | 22.26 | 23.53K |
| 2025-12-03 | 20.98 | 21.70 | ↑$0.72 (3.43%) | 20.78 | 21.74 | 21.14K |
| 2025-12-02 | 21.56 | 20.69 | ↓$0.87 (-4.03%) | 20.63 | 21.69 | 18.58K |
| 2025-12-01 | 21.40 | 21.46 | ↑$0.06 (0.28%) | 21.25 | 21.82 | 24.54K |
| 2025-11-28 | 21.86 | 21.67 | ↓$0.19 (-0.87%) | 21.57 | 21.89 | 14.51K |
| 2025-11-26 | 21.91 | 21.58 | ↓$0.33 (-1.51%) | 21.39 | 21.97 | 22.45K |
| 2025-11-25 | 22.09 | 21.91 | ↓$0.18 (-0.79%) | 21.38 | 22.12 | 39.82K |
| 2025-11-24 | 21.01 | 21.73 | ↑$0.72 (3.43%) | 20.99 | 22.63 | 63.06K |
| 2025-11-21 | 20.29 | 20.78 | ↑$0.49 (2.41%) | 20.22 | 21.05 | 67.27K |
| 2025-11-20 | 21.37 | 20.28 | ↓$1.09 (-5.10%) | 19.85 | 21.53 | 54.57K |
| 2025-11-19 | 21.69 | 21.27 | ↓$0.42 (-1.94%) | 20.86 | 21.69 | 23.31K |
| 2025-11-18 | 20.03 | 21.49 | ↑$1.46 (7.29%) | 20.03 | 21.68 | 66.71K |
| 2025-11-17 | 20.49 | 20.05 | ↓$0.44 (-2.15%) | 19.89 | 20.66 | 11.22K |
| 2025-11-14 | 20.82 | 20.69 | ↓$0.13 (-0.62%) | 20.35 | 20.84 | 15.69K |
| 2025-11-13 | 21.43 | 20.90 | ↓$0.53 (-2.47%) | 20.80 | 21.66 | 12.43K |
| 2025-11-12 | 22.27 | 21.38 | ↓$0.89 (-4.00%) | 21.22 | 22.27 | 21.53K |
| 2025-11-11 | 21.16 | 22.34 | ↑$1.18 (5.58%) | 21.16 | 22.76 | 27.26K |
| 2025-11-10 | 20.00 | 21.01 | ↑$1.01 (5.05%) | 20.00 | 21.01 | 17.56K |
| 2025-11-07 | 20.01 | 19.95 | ↓$0.06 (-0.30%) | 19.48 | 21.98 | 57.44K |
| 2025-11-06 | 19.48 | 19.24 | ↓$0.24 (-1.23%) | 18.80 | 19.48 | 12.25K |
| 2025-11-05 | 18.66 | 19.40 | ↑$0.74 (3.97%) | 18.66 | 19.54 | 27.66K |
| 2025-11-04 | 18.80 | 18.67 | ↓$0.13 (-0.69%) | 18.47 | 19.00 | 15.76K |
| 2025-11-03 | 18.86 | 18.86 | ↑$0.00 (0.00%) | 18.67 | 19.04 | 18.97K |
| 2025-10-31 | 18.44 | 19.16 | ↑$0.72 (3.90%) | 18.37 | 19.17 | 17.14K |
| 2025-10-30 | 18.07 | 18.59 | ↑$0.52 (2.88%) | 18.07 | 18.68 | 19.41K |
| 2025-10-29 | 18.68 | 18.27 | ↓$0.41 (-2.19%) | 18.19 | 18.68 | 18.91K |
| 2025-10-28 | 18.66 | 18.64 | ↓$0.02 (-0.11%) | 18.55 | 18.85 | 15.21K |
| 2025-10-27 | 18.92 | 18.64 | ↓$0.28 (-1.48%) | 18.64 | 19.07 | 13.63K |
| 2025-10-24 | 18.75 | 18.89 | ↑$0.14 (0.75%) | 18.63 | 18.90 | 7.49K |
| 2025-10-23 | 18.59 | 18.77 | ↑$0.18 (1.00%) | 18.42 | 18.94 | 9.70K |
Create an account or log in to view more rows.
$TCX Monday will be very interesting.
$TCX BULLS ALPHA
BEARS BETA
$TCX jeez
$TCX if your selling dont regret it later
$TCX trash
$TCX Markets about as efficient as a retirement home
$TCX I love you!
$TCX I hate this company.
$TCX News Plz.....
$TCX more shorts the better idc