Tucows Inc. - Common Stock (TCX)

Historical Prices For Tucows Inc. - Common Stock (TCX)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	21.86	21.86	20.69	20.79	16,512	20.79
12/04/2025	21.49	22.26	21.46	22.10	23,530	22.10
12/03/2025	20.98	21.74	20.78	21.70	21,143	21.70
12/02/2025	21.56	21.69	20.63	20.69	18,577	20.69
12/01/2025	21.40	21.82	21.25	21.46	24,536	21.46
11/28/2025	21.86	21.89	21.57	21.67	14,510	21.67
11/26/2025	21.91	21.97	21.39	21.58	22,446	21.58
11/25/2025	22.08	22.12	21.38	21.91	39,790	21.91
11/24/2025	21.01	22.63	20.99	21.73	63,057	21.73
11/21/2025	20.29	21.05	20.22	20.78	67,269	20.78
11/20/2025	21.37	21.52	19.85	20.28	54,574	20.28
11/19/2025	21.69	21.69	20.86	21.27	23,310	21.27
11/18/2025	20.02	21.68	20.02	21.48	66,713	21.48
11/17/2025	20.49	20.66	19.89	20.05	11,222	20.05
11/14/2025	20.82	20.84	20.34	20.69	15,686	20.69
11/13/2025	21.43	21.66	20.80	20.90	12,431	20.90
11/12/2025	22.27	22.27	21.21	21.38	21,531	21.38
11/11/2025	21.16	22.75	21.16	22.34	27,257	22.34
11/10/2025	20.00	21.01	20.00	21.01	17,557	21.01
11/07/2025	20.01	21.98	19.48	19.95	57,440	19.95
11/06/2025	19.48	19.48	18.80	19.24	12,250	19.24
11/05/2025	18.66	19.54	18.66	19.40	27,660	19.40
11/04/2025	18.80	19.00	18.47	18.67	15,755	18.67
11/03/2025	18.86	19.04	18.67	18.86	18,970	18.86
10/31/2025	18.44	19.17	18.37	19.16	17,142	19.16
10/30/2025	18.07	18.68	18.07	18.59	19,412	18.59
10/29/2025	18.68	18.68	18.19	18.27	18,906	18.27
10/28/2025	18.66	18.85	18.55	18.64	15,211	18.64
10/27/2025	18.92	19.07	18.64	18.64	13,634	18.64
10/24/2025	18.75	18.89	18.63	18.89	7,493	18.89
10/23/2025	18.59	18.94	18.42	18.77	9,701	18.77
10/22/2025	18.39	18.74	18.20	18.74	17,331	18.74
10/21/2025	18.09	18.43	18.09	18.43	13,213	18.43
10/20/2025	18.44	18.44	18.10	18.29	10,116	18.29
10/17/2025	18.05	18.30	18.03	18.15	12,013	18.15
10/16/2025	18.51	18.67	18.05	18.07	19,629	18.07
10/15/2025	18.47	18.59	18.45	18.45	9,663	18.45
10/14/2025	17.92	18.55	17.92	18.35	11,343	18.35
10/13/2025	18.38	18.52	18.11	18.17	15,222	18.17
10/10/2025	18.87	18.89	18.11	18.17	13,294	18.17
10/09/2025	18.83	19.10	18.71	18.71	9,095	18.71
10/08/2025	18.55	18.95	18.55	18.84	6,362	18.84
10/07/2025	18.29	18.63	17.98	18.19	23,807	18.19
10/06/2025	18.13	18.48	18.13	18.32	9,340	18.32
10/03/2025	17.95	18.16	17.86	18.11	8,645	18.11
10/02/2025	18.04	18.25	17.93	17.99	15,650	17.99
10/01/2025	18.50	18.68	17.81	18.33	10,594	18.33
9/30/2025	18.97	18.97	18.26	18.55	15,997	18.55
9/29/2025	19.03	19.08	18.72	18.72	12,268	18.72
9/26/2025	18.85	19.04	18.79	19.04	10,495	19.04
9/25/2025	18.97	19.09	18.53	18.77	6,884	18.77
9/24/2025	18.86	19.21	18.86	19.04	13,464	19.04
9/23/2025	18.70	19.25	18.70	19.00	20,023	19.00
9/22/2025	18.80	19.05	18.72	18.72	37,026	18.72
9/19/2025	18.78	19.25	18.48	18.73	98,320	18.73
9/18/2025	18.39	19.05	18.00	18.78	17,812	18.78
9/17/2025	18.71	18.87	18.24	18.39	24,428	18.39
9/16/2025	18.60	19.24	18.23	18.59	21,183	18.59
9/15/2025	18.56	18.83	18.40	18.60	17,525	18.60
9/12/2025	18.70	19.13	18.40	18.45	18,349	18.45
9/11/2025	18.19	18.82	18.06	18.32	16,752	18.32
9/10/2025	17.34	17.52	17.34	17.50	9,996	17.50
9/09/2025	17.48	18.15	17.14	17.68	23,370	17.68
9/08/2025	17.73	17.85	16.62	17.38	35,391	17.38