Tucows Inc. - Common Stock (TCX)

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

Date Range:

2025-05-15 - 2025-08-15

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2025	20.34	20.53	18.87	19.04	19,719	19.04
8/13/2025	20.91	21.30	20.55	20.63	15,592	20.63
8/12/2025	20.17	20.88	19.58	20.63	17,310	20.63
8/11/2025	20.17	21.46	19.80	20.24	19,315	20.24
8/08/2025	18.50	20.36	18.50	19.90	20,272	19.90
8/07/2025	18.26	18.26	17.24	18.07	9,928	18.07
8/06/2025	18.36	18.36	17.97	17.97	12,226	17.97
8/05/2025	18.10	18.41	17.80	18.36	16,021	18.36
8/04/2025	16.50	18.19	15.82	18.08	17,513	18.08
8/01/2025	16.79	16.88	16.48	16.51	29,086	16.51
7/31/2025	18.49	18.91	17.15	17.23	24,593	17.23
7/30/2025	19.18	19.32	18.48	18.69	22,457	18.69
7/29/2025	19.96	19.96	19.20	19.25	15,147	19.25
7/28/2025	20.84	20.84	19.95	19.96	8,646	19.96
7/25/2025	21.16	21.16	20.44	20.61	10,344	20.61
7/24/2025	21.49	21.50	21.03	21.03	9,550	21.03
7/23/2025	21.55	21.96	21.47	21.65	13,832	21.65
7/22/2025	21.65	21.97	21.51	21.53	18,576	21.53
7/21/2025	21.69	22.14	21.56	21.65	19,059	21.65
7/18/2025	22.25	22.25	21.50	21.70	21,235	21.70
7/17/2025	22.34	22.68	22.09	22.10	33,091	22.10
7/16/2025	21.61	22.52	21.18	22.52	24,799	22.52
7/15/2025	22.00	22.45	21.62	21.63	40,234	21.63
7/14/2025	22.77	22.86	21.92	22.10	39,833	22.10
7/11/2025	23.33	23.38	22.34	22.75	54,963	22.75
7/10/2025	21.34	22.66	21.34	22.48	74,905	22.48
7/09/2025	21.16	21.48	20.98	21.38	14,021	21.38
7/08/2025	20.54	21.38	20.53	21.20	32,658	21.20
7/07/2025	20.15	20.68	20.15	20.55	52,308	20.55
7/03/2025	20.59	20.62	20.43	20.52	5,603	20.52
7/02/2025	19.63	20.63	19.63	20.57	17,554	20.57
7/01/2025	19.50	20.03	19.49	19.85	11,265	19.85
6/30/2025	19.51	20.10	19.45	19.71	16,087	19.71
6/27/2025	19.78	19.79	19.09	19.48	261,676	19.48
6/26/2025	19.78	19.82	19.34	19.45	69,928	19.45
6/25/2025	19.91	20.21	19.63	19.63	33,360	19.63
6/24/2025	20.07	20.30	19.99	20.09	10,931	20.09
6/23/2025	20.07	20.09	19.96	20.03	14,949	20.03
6/20/2025	20.28	20.46	19.53	19.76	52,516	19.76
6/18/2025	19.77	20.14	19.76	20.12	15,302	20.12
6/17/2025	20.21	21.69	20.00	20.01	30,784	20.01
6/16/2025	20.00	20.50	20.00	20.23	23,216	20.23
6/13/2025	19.54	20.14	19.54	19.94	20,049	19.94
6/12/2025	19.67	20.08	19.67	19.95	9,730	19.95
6/11/2025	20.17	20.88	19.85	19.86	19,860	19.86
6/10/2025	19.62	20.64	19.62	20.26	21,410	20.26
6/09/2025	19.29	19.89	19.29	19.80	13,370	19.80
6/06/2025	19.73	19.83	19.33	19.39	6,800	19.39
6/05/2025	19.19	19.84	18.98	19.57	17,399	19.57
6/04/2025	19.73	19.73	19.11	19.11	10,912	19.11
6/03/2025	19.71	19.93	19.33	19.35	14,608	19.35
6/02/2025	19.44	19.87	19.28	19.87	10,162	19.87
5/30/2025	19.59	20.01	19.31	19.40	17,114	19.40
5/29/2025	19.20	19.66	19.20	19.61	11,920	19.61
5/28/2025	19.85	19.85	19.00	19.04	21,129	19.04
5/27/2025	18.77	19.95	18.77	19.69	24,415	19.69
5/23/2025	18.25	18.82	18.25	18.75	15,334	18.75
5/22/2025	18.37	18.73	18.24	18.50	11,800	18.50
5/21/2025	18.87	19.37	18.49	18.49	13,585	18.49
5/20/2025	18.80	19.31	18.61	19.21	10,382	19.21
5/19/2025	18.96	19.37	18.88	19.09	13,056	19.09
5/16/2025	18.36	19.14	18.36	19.02	40,748	19.02
5/15/2025	17.45	18.39	17.35	18.35	31,364	18.35