Tucows Inc. - Common Stock (TCX)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.95	16.66	15.78	16.13	46,497	16.13
4/03/2025	16.40	16.74	16.07	16.27	31,265	16.27
4/02/2025	16.65	17.31	16.65	17.05	17,508	17.05
4/01/2025	16.90	17.36	16.55	16.82	29,146	16.82
3/31/2025	16.86	17.11	16.85	16.88	38,513	16.88
3/28/2025	17.34	17.72	16.79	17.04	30,873	17.04
3/27/2025	17.38	17.38	16.55	17.09	30,310	17.09
3/26/2025	17.41	17.41	16.81	17.05	23,248	17.05
3/25/2025	18.05	18.05	17.05	17.29	25,302	17.29
3/24/2025	17.24	18.24	17.00	18.15	28,600	18.15
3/21/2025	16.96	17.22	16.83	17.01	53,787	17.01
3/20/2025	17.01	17.22	16.80	17.10	22,275	17.10
3/19/2025	16.72	17.05	16.38	17.01	44,059	17.01
3/18/2025	16.50	16.75	16.09	16.62	55,955	16.62
3/17/2025	17.05	17.47	16.41	16.67	40,529	16.67
3/14/2025	19.00	19.32	15.91	17.20	130,202	17.20
3/13/2025	19.57	20.08	19.13	19.13	21,805	19.13
3/12/2025	20.08	20.22	19.43	19.72	40,276	19.72
3/11/2025	20.23	20.27	19.71	20.00	46,523	20.00
3/10/2025	20.00	20.26	19.77	20.12	35,693	20.12
3/07/2025	19.81	20.48	19.81	20.27	46,830	20.27
3/06/2025	20.05	20.55	19.64	19.93	59,091	19.93
3/05/2025	19.68	20.27	19.36	19.97	56,501	19.97
3/04/2025	19.37	19.75	19.11	19.47	37,953	19.47
3/03/2025	19.78	20.38	19.55	19.63	76,151	19.63
2/28/2025	19.67	20.10	19.09	19.87	52,102	19.87
2/27/2025	19.51	20.11	19.32	19.51	19,024	19.51
2/26/2025	19.66	20.00	19.37	19.42	46,416	19.42
2/25/2025	19.61	19.78	19.12	19.58	61,678	19.58
2/24/2025	19.25	19.81	18.79	19.61	98,771	19.61
2/21/2025	19.60	19.70	18.68	19.10	66,569	19.10
2/20/2025	19.51	20.01	19.03	19.50	68,035	19.50
2/19/2025	19.49	19.96	18.86	19.80	49,520	19.80
2/18/2025	18.07	20.49	18.07	19.20	79,583	19.20
2/14/2025	15.16	20.42	15.07	19.15	225,012	19.15
2/13/2025	15.09	15.24	14.69	15.13	20,144	15.13
2/12/2025	14.91	15.12	14.80	14.93	19,504	14.93
2/11/2025	14.69	15.32	14.69	15.24	17,881	15.24
2/10/2025	15.14	15.30	14.73	14.92	28,912	14.92
2/07/2025	15.83	15.83	14.64	14.67	38,562	14.67
2/06/2025	15.69	15.85	15.27	15.76	17,904	15.76
2/05/2025	15.74	16.04	15.56	15.60	20,672	15.60
2/04/2025	15.33	15.72	15.23	15.53	25,721	15.53
2/03/2025	15.00	15.32	14.50	15.32	25,740	15.32
1/31/2025	15.78	15.78	14.81	15.25	37,092	15.25
1/30/2025	16.19	16.32	15.34	15.97	41,089	15.97
1/29/2025	16.31	16.58	16.11	16.15	28,821	16.15
1/28/2025	16.34	16.48	16.19	16.45	20,283	16.45
1/27/2025	16.88	17.00	16.12	16.28	40,510	16.28
1/24/2025	16.64	17.12	16.59	17.00	18,024	17.00
1/23/2025	16.23	16.63	16.23	16.63	15,761	16.63
1/22/2025	16.20	16.58	16.16	16.42	17,346	16.42
1/21/2025	16.49	16.67	16.23	16.37	9,896	16.37
1/17/2025	16.20	16.47	16.18	16.41	12,788	16.41
1/16/2025	16.31	16.42	15.94	16.03	23,540	16.03
1/15/2025	16.60	16.87	16.37	16.47	20,776	16.47
1/14/2025	16.38	16.38	15.90	16.27	21,853	16.27
1/13/2025	15.85	16.36	15.85	16.36	14,365	16.36
1/10/2025	16.35	16.76	15.93	16.16	23,744	16.16
1/08/2025	16.50	17.07	16.39	16.93	31,108	16.93
1/07/2025	16.24	16.50	15.90	16.44	26,172	16.44