Dark

TCX
Tucows, Inc
stock NASDAQ

Market Open

Oct 2, 2026 1:34:20 PM EDT

9.39USD-1.002%(-0.09)17,023

7.74Bid 11.33Ask 3.59Spread

Pre-market

0.00USD-100.000%(-9.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	9.4800	9.6300	9.3900	9.3900	-0.949%	17,023	0.000%
2026-10-01	9.5400	9.7700	9.1800	9.4800	+0.317%	20,769	-0.949%
2026-09-30	9.6500	9.6500	9.3550	9.4500	-1.971%	43,931	-0.635%
2026-09-29	9.5300	9.7200	9.3100	9.6400	+0.521%	43,868	-2.593%
2026-09-28	9.7800	9.9600	9.5800	9.5900	-3.908%	57,969	-2.086%
2026-09-25	10.1200	10.2650	9.7550	9.9800	-2.157%	80,103	-5.912%
2026-09-24	10.4700	10.7400	10.1050	10.2000	-2.765%	55,083	-7.941%
2026-09-23	10.5300	10.8200	10.3200	10.4900	-0.663%	62,704	-10.486%
2026-09-22	10.5400	10.8550	10.1700	10.5600	+1.832%	41,384	-11.080%
2026-09-21	10.2400	10.4600	10.1400	10.3700	+1.866%	27,923	-9.450%
2026-09-18	10.1400	10.2550	9.8200	10.1800	+0.098%	220,309	-7.760%
2026-09-17	10.2600	10.2600	9.9550	10.1700	-0.392%	30,044	-7.670%
2026-09-16	10.3000	10.4950	9.8200	10.2100	-0.970%	77,820	-8.031%
2026-09-15	10.4900	10.5000	10.2500	10.3100	-1.434%	74,681	-8.923%
2026-09-14	10.7900	10.9300	10.3100	10.4600	-3.238%	55,523	-10.229%
2026-09-11	11.0100	11.0300	10.7100	10.8100	-0.871%	37,316	-13.136%
2026-09-10	11.0100	11.0100	10.4700	10.9050	+1.066%	48,085	-13.893%
2026-09-09	10.6300	11.0500	9.8754	10.7900	+0.841%	56,529	-12.975%
2026-09-08	10.6300	10.7500	10.4400	10.7000	-0.280%	45,853	-12.243%
2026-09-04	10.7600	10.9500	10.6100	10.7300	-0.464%	24,997	-12.488%
2026-09-03	10.7700	11.0000	10.5000	10.7800	+1.221%	79,163	-12.894%
2026-09-02	10.5200	11.0900	10.3850	10.6500	+1.236%	104,816	-11.831%
2026-09-01	10.5400	11.0000	10.2800	10.5200	-0.567%	138,963	-10.741%
2026-08-31	10.1200	10.7400	10.1200	10.5800	+4.545%	81,294	-11.248%
2026-08-28	10.0600	10.6835	9.9400	10.1200	+1.505%	86,090	-7.213%
2026-08-27	9.1700	10.1500	9.1300	9.9700	+9.681%	144,748	-5.817%
2026-08-26	8.9500	9.2100	8.7700	9.0900	+0.888%	60,534	+3.300%
2026-08-25	9.2900	9.4800	8.9700	9.0100	-2.805%	80,131	+4.218%
2026-08-24	9.2400	9.4700	9.1000	9.2700	+0.325%	38,891	+1.294%
2026-08-21	9.9400	9.9400	9.0000	9.2400	-6.478%	118,539	+1.623%
2026-08-20	10.0400	10.5000	9.7300	9.8800	-3.421%	119,839	-4.960%
2026-08-19	10.3300	10.7700	10.1700	10.2300	0.000%	52,644	-8.211%
2026-08-18	10.8000	11.1800	10.2300	10.2300	-5.102%	48,562	-8.211%
2026-08-17	11.1100	11.1900	10.2000	10.7800	-4.007%	67,907	-12.894%
2026-08-14	12.0200	12.3200	11.1450	11.2300	-6.260%	73,876	-16.385%
2026-08-13	12.5400	12.6500	11.8900	11.9800	-4.160%	104,663	-21.619%
2026-08-12	12.8400	13.1800	11.9900	12.5000	-2.267%	116,473	-24.880%
2026-08-11	12.7900	13.3300	12.7900	12.7900	+0.078%	52,730	-26.583%
2026-08-10	15.4900	15.4900	12.6940	12.7800	-18.495%	73,622	-26.526%
2026-08-07	14.3250	15.7500	13.8250	15.6800	+11.443%	70,619	-40.115%
2026-08-06	14.0700	15.0300	13.6400	14.0700	-0.354%	91,406	-33.262%
2026-08-05	14.7200	15.0100	13.7300	14.1200	-2.889%	80,536	-33.499%
2026-08-04	13.8900	15.0400	13.6600	14.5400	+5.745%	86,370	-35.420%
2026-08-03	14.9400	15.4338	13.0600	13.7500	-10.946%	206,758	-31.709%
2026-07-31	11.1000	16.0900	11.1000	15.4400	+59.175%	672,647	-39.184%
2026-07-30	9.3600	9.8000	8.9450	9.7000	+3.966%	70,087	-3.196%
2026-07-29	9.1000	9.6600	9.0700	9.3300	+2.753%	63,478	+0.643%
2026-07-28	8.7500	9.6800	8.7100	9.0800	+5.951%	97,821	+3.414%
2026-07-27	8.8400	9.0500	8.5200	8.5700	-1.607%	150,274	+9.568%
2026-07-24	9.0100	9.0350	8.4600	8.7100	-3.650%	121,493	+7.807%
2026-07-23	9.2000	9.5900	8.9200	9.0400	-3.727%	139,492	+3.872%
2026-07-22	9.7600	9.8800	9.3100	9.3900	-4.767%	123,161	0.000%
2026-07-21	10.1600	10.3600	9.7900	9.8600	-3.805%	64,015	-4.767%
2026-07-20	10.4100	10.4550	10.1000	10.2500	+0.294%	33,064	-8.390%
2026-07-17	9.8400	10.7400	9.8400	10.2200	+2.817%	108,782	-8.121%
2026-07-16	10.5500	10.9000	9.7200	9.9400	-5.782%	100,218	-5.533%
2026-07-15	10.4800	10.9500	10.4800	10.5500	+0.764%	59,403	-10.995%
2026-07-14	10.8100	10.9100	10.2200	10.4700	-3.502%	132,161	-10.315%
2026-07-13	10.8400	11.1700	10.7000	10.8500	-0.367%	82,881	-13.456%
2026-07-10	10.5000	11.3450	10.4500	10.8900	+4.511%	90,413	-13.774%
2026-07-09	10.6300	11.0450	9.5100	10.4200	-2.068%	90,959	-9.885%
2026-07-08	12.3300	12.3300	10.5200	10.6400	-14.332%	41,154	-11.748%
2026-07-07	12.9000	13.2592	12.3100	12.4200	-2.512%	52,879	-24.396%
2026-07-06	13.2900	13.4450	12.7200	12.7400	-5.067%	32,171	-26.295%
2026-07-02	13.6900	13.6900	13.1000	13.4200	-2.612%	33,163	-30.030%
2026-07-01	13.4700	13.8800	13.4600	13.7800	+2.301%	29,495	-31.858%
2026-06-30	13.8100	14.1200	13.3050	13.4700	-2.954%	31,827	-30.290%
2026-06-29	14.0700	14.2200	13.7250	13.8800	-0.430%	34,946	-32.349%
2026-06-26	13.3300	14.1000	13.3300	13.9400	+4.498%	160,774	-32.640%
2026-06-25	13.6600	13.6700	13.1100	13.3400	-0.965%	16,190	-29.610%
2026-06-24	13.5450	14.0300	13.4600	13.4700	-1.463%	25,950	-30.290%
2026-06-23	13.2300	13.7300	13.2300	13.6700	+4.192%	29,703	-31.309%
2026-06-22	13.2100	13.4650	12.8300	13.1200	-1.575%	37,271	-28.430%
2026-06-18	12.9000	13.5900	12.9000	13.3300	+4.631%	44,549	-29.557%
2026-06-17	13.0000	13.1500	12.6800	12.7400	-2.000%	31,049	-26.295%
2026-06-16	13.5100	13.5100	12.8900	13.0000	-2.549%	25,832	-27.769%
2026-06-15	13.3300	13.6500	13.1500	13.3400	-0.150%	22,878	-29.610%
2026-06-12	13.1900	13.6500	13.1500	13.3600	+0.906%	29,617	-29.716%
2026-06-11	13.4700	13.4700	12.9450	13.2400	-1.707%	22,667	-29.079%
2026-06-10	13.5700	13.8200	13.3800	13.4700	-0.517%	25,302	-30.290%
2026-06-09	13.1900	13.9100	13.1900	13.5400	+2.576%	23,695	-30.650%
2026-06-08	13.4100	13.7950	13.0400	13.2000	-3.226%	38,507	-28.864%
2026-06-05	13.6500	14.0150	13.0100	13.6400	-0.365%	34,317	-31.158%
2026-06-04	13.5400	14.1700	13.4500	13.6900	+2.932%	37,755	-31.410%
2026-06-03	14.5400	14.6950	13.0000	13.3000	-9.277%	68,023	-29.398%
2026-06-02	15.1600	15.1800	14.6600	14.6600	-3.298%	15,733	-35.948%
2026-06-01	15.2000	15.2000	14.9200	15.1600	0.000%	16,799	-38.061%
2026-05-29	14.9800	15.2111	14.8900	15.1600	+0.397%	15,017	-38.061%
2026-05-28	15.1600	15.2400	14.7300	15.1000	+0.600%	16,528	-37.815%
2026-05-27	14.8700	15.2900	14.7200	15.0100	+0.200%	19,660	-37.442%
2026-05-26	15.1500	15.1600	14.4650	14.9800	-0.266%	27,584	-37.316%
2026-05-22	15.1900	15.1900	14.9600	15.0200	-0.067%	15,995	-37.483%
2026-05-21	15.0200	15.1750	14.7100	15.0300	+0.133%	25,906	-37.525%
2026-05-20	14.8000	15.1600	14.8000	15.0100	+1.214%	21,521	-37.442%
2026-05-19	15.0000	15.2800	14.7000	14.8300	-2.177%	31,297	-36.682%
2026-05-18	14.8600	15.2000	14.8600	15.1600	+3.552%	11,772	-38.061%
2026-05-15	14.8500	15.1600	14.4950	14.6400	-3.366%	20,696	-35.861%
2026-05-14	14.6700	15.4100	14.6700	15.1500	+2.365%	24,549	-38.020%
2026-05-13	14.8300	15.2800	14.6300	14.8000	+0.135%	16,572	-36.554%
2026-05-12	14.7200	14.9500	14.7200	14.7800	+0.819%	13,208	-36.468%
2026-05-11	15.1300	15.1600	14.3900	14.6600	-3.995%	22,520	-35.948%
2026-05-08	15.7300	17.2000	14.8650	15.2700	-4.978%	21,994	-38.507%
2026-05-07	15.2000	16.3800	15.0300	16.0700	+6.707%	23,451	-41.568%
2026-05-06	15.7400	15.7400	14.9700	15.0600	-2.144%	23,500	-37.649%
2026-05-05	15.1100	15.7400	14.9735	15.3900	+1.718%	21,388	-38.986%
2026-05-04	15.7000	16.2300	15.0200	15.1300	-4.422%	29,471	-37.938%
2026-05-01	15.7700	16.2950	15.6500	15.8300	+0.636%	22,194	-40.682%
2026-04-30	15.6600	16.0850	15.5900	15.7300	+0.447%	19,541	-40.305%
2026-04-29	16.1400	16.2400	15.6300	15.6600	-4.162%	18,618	-40.038%
2026-04-28	16.3900	16.5300	16.2300	16.3400	-1.388%	16,978	-42.534%
2026-04-27	16.7700	16.8400	16.3550	16.5700	-2.242%	21,253	-43.331%
2026-04-24	16.2900	17.1000	16.2900	16.9500	+3.165%	19,426	-44.602%
2026-04-23	16.4500	16.4850	16.2600	16.4300	-2.144%	13,861	-42.848%
2026-04-22	16.4300	16.7900	16.4000	16.7900	+2.129%	21,445	-44.074%
2026-04-21	17.3100	17.8300	16.1750	16.4400	-6.218%	48,719	-42.883%
2026-04-20	18.1250	18.1950	17.3200	17.5300	-0.567%	22,699	-46.435%
2026-04-17	17.1700	18.0799	17.0250	17.6300	+3.950%	21,773	-46.739%
2026-04-16	16.7600	17.1400	16.6900	16.9600	+0.653%	23,626	-44.634%
2026-04-15	16.3300	16.9700	16.3300	16.8500	+2.183%	20,705	-44.273%
2026-04-14	15.9500	16.5000	15.9500	16.4900	+2.805%	21,250	-43.056%
2026-04-13	15.2850	16.0400	15.2850	16.0400	+4.427%	58,716	-41.459%
2026-04-10	17.1700	17.1700	15.1800	15.3600	-10.801%	43,970	-38.867%
2026-04-09	17.7750	17.7750	16.9900	17.2200	-2.326%	42,462	-45.470%
2026-04-08	18.1100	18.1900	17.5000	17.6300	-0.113%	27,153	-46.739%
2026-04-07	17.7100	18.1900	17.5300	17.6500	-0.451%	33,983	-46.799%
2026-04-06	17.6300	18.2350	17.6300	17.7300	-0.533%	13,896	-47.039%
2026-04-02	17.1200	17.9500	17.1200	17.8250	+1.741%	9,843	-47.321%
2026-04-01	17.2300	17.5200	16.8700	17.5200	+2.098%	25,634	-46.404%
2026-03-31	17.2000	17.3800	16.7600	17.1600	+1.179%	42,513	-45.280%
2026-03-30	16.0200	17.0800	15.9900	16.9600	+5.604%	43,815	-44.634%
2026-03-27	16.3100	16.3200	15.5500	16.0600	-1.653%	39,256	-41.532%
2026-03-26	16.1900	16.4500	15.9200	16.3300	+0.865%	32,720	-42.498%
2026-03-25	16.2300	16.4350	15.9864	16.1900	+1.124%	32,526	-42.001%
2026-03-24	15.9000	16.3200	15.8550	16.0100	-1.173%	30,770	-41.349%
2026-03-23	16.3300	16.7650	15.8300	16.2000	+1.631%	48,618	-42.037%
2026-03-20	16.2000	16.7100	15.6650	15.9400	-1.544%	59,491	-41.092%
2026-03-19	15.9800	16.3900	15.7300	16.1900	+3.253%	30,269	-42.001%
2026-03-18	15.9300	16.1400	15.5100	15.6800	-1.877%	42,533	-40.115%
2026-03-17	16.1700	16.9600	15.8200	15.9800	-0.868%	41,207	-41.239%
2026-03-16	16.1900	16.4750	16.0700	16.1200	+2.284%	24,528	-41.749%
2026-03-13	15.5900	16.1900	15.4950	15.7600	+2.238%	56,446	-40.419%
2026-03-12	15.5800	15.9900	15.1900	15.4150	-2.560%	46,169	-39.085%
2026-03-11	15.8400	15.9350	15.2600	15.8200	-1.402%	24,901	-40.645%
2026-03-10	17.6500	17.6500	15.8600	16.0450	-9.910%	41,242	-41.477%
2026-03-09	17.6100	18.0750	17.3700	17.8100	+0.395%	39,068	-47.277%
2026-03-06	17.2700	18.0000	17.1500	17.7400	+0.453%	39,370	-47.069%
2026-03-05	17.9500	18.0550	16.9800	17.6600	-0.619%	45,207	-46.829%
2026-03-04	17.9200	18.2900	17.4600	17.7700	-0.671%	70,638	-47.158%
2026-03-03	18.1700	18.7600	16.9200	17.8900	-2.400%	70,333	-47.513%
2026-03-02	18.0600	18.6300	17.7550	18.3300	+0.936%	24,903	-48.773%
2026-02-27	17.9200	18.5150	17.7800	18.1600	+1.283%	23,254	-48.293%
2026-02-26	18.6700	18.6700	17.8400	17.9300	-3.964%	35,237	-47.630%
2026-02-25	18.5400	18.9700	18.4900	18.6700	+0.973%	14,708	-49.705%
2026-02-24	18.6500	18.7800	18.0150	18.4900	+2.155%	20,302	-49.216%
2026-02-23	17.7100	18.5250	17.7100	18.1000	+3.017%	33,277	-48.122%
2026-02-20	17.5500	18.6100	17.5500	17.5700	+0.057%	22,430	-46.557%
2026-02-19	17.0300	17.9900	16.9600	17.5600	+1.152%	21,735	-46.526%
2026-02-18	18.0800	18.1950	17.0000	17.3600	-3.395%	33,457	-45.910%
2026-02-17	18.6400	18.6400	17.9500	17.9700	-4.109%	13,611	-47.746%
2026-02-13	18.0700	19.8550	18.0700	18.7400	+5.607%	17,385	-49.893%
2026-02-12	18.8700	20.0400	17.6700	17.7450	-4.648%	22,312	-47.084%
2026-02-11	19.8700	19.8700	18.5900	18.6100	-5.341%	27,050	-49.543%
2026-02-10	19.8380	20.6500	19.4900	19.6600	-1.206%	18,552	-52.238%
2026-02-09	21.3000	21.3000	19.7000	19.9000	-7.485%	31,214	-52.814%
2026-02-06	20.8000	21.8100	20.8000	21.5100	+4.215%	36,864	-56.346%
2026-02-05	21.9400	21.9400	20.5900	20.6400	-2.642%	21,655	-54.506%
2026-02-04	22.3650	23.5000	21.2000	21.2000	-3.636%	30,279	-55.708%
2026-02-03	22.5400	22.7900	21.3150	22.0000	-2.396%	21,439	-57.318%
2026-02-02	22.6700	23.9100	22.5200	22.5400	+1.440%	30,216	-58.341%
2026-01-30	22.2500	23.5780	21.7200	22.2200	-1.288%	32,186	-57.741%
2026-01-29	22.2100	22.6500	21.7650	22.5100	+0.987%	15,103	-58.285%
2026-01-28	23.9300	23.9300	22.2900	22.2900	-7.164%	19,027	-57.873%
2026-01-27	23.6200	24.1417	23.6200	24.0100	+1.052%	16,246	-60.891%
2026-01-26	24.5700	24.6795	23.6100	23.7600	-3.297%	30,354	-60.480%
2026-01-23	24.1700	24.7199	24.1500	24.5700	-0.486%	6,886	-61.783%
2026-01-22	24.9600	25.1700	24.3500	24.6900	-0.564%	22,435	-61.968%
2026-01-21	23.9600	24.8600	23.8100	24.8300	+2.646%	14,939	-62.183%
2026-01-20	24.0800	24.6400	23.8750	24.1900	-2.223%	25,590	-61.182%
2026-01-16	24.5900	25.0000	24.5450	24.7400	+0.938%	13,224	-62.045%
2026-01-15	24.7200	24.8450	24.3300	24.5100	-1.566%	21,560	-61.689%
2026-01-14	24.3585	24.9000	24.1450	24.9000	+0.973%	14,557	-62.289%
2026-01-13	23.7800	25.0000	23.6800	24.6600	+3.418%	13,811	-61.922%
2026-01-12	23.5000	24.0000	22.8800	23.8450	+1.468%	20,316	-60.621%
2026-01-09	24.9400	24.9400	23.1500	23.5000	-0.508%	10,855	-60.043%
2026-01-08	21.4700	23.7700	21.4700	23.6200	+9.251%	16,013	-60.246%
2026-01-07	21.6200	21.9400	21.1300	21.6200	+0.325%	10,844	-56.568%
2026-01-06	21.2500	22.1300	20.9500	21.5500	+0.984%	27,271	-56.427%
2026-01-05	21.9400	22.1900	21.3100	21.3400	-3.132%	15,274	-55.998%
2026-01-02	22.6000	22.6000	21.6400	22.0300	-1.740%	15,030	-57.376%
2025-12-31	21.9600	22.7200	21.9200	22.4200	+1.955%	11,123	-58.118%
2025-12-30	22.3212	22.7463	21.7800	21.9900	-0.453%	34,555	-57.299%
2025-12-29	21.9800	22.0950	21.7200	22.0900	-1.208%	10,607	-57.492%
2025-12-26	22.2300	22.4700	21.7600	22.3600	-0.268%	16,258	-58.005%
2025-12-24	21.6300	22.8100	21.3500	22.4200	+3.128%	24,344	-58.118%
2025-12-23	22.5000	23.0700	21.5200	21.7400	-4.355%	17,854	-56.808%
2025-12-22	23.5000	23.6700	22.6000	22.7300	-3.277%	24,455	-58.689%
2025-12-19	23.2600	24.3500	22.9200	23.5000	+0.988%	92,329	-60.043%
2025-12-18	22.4100	23.2700	22.1342	23.2700	+5.199%	28,420	-59.648%
2025-12-17	22.8300	22.9400	21.8800	22.1200	-3.448%	22,154	-57.550%
2025-12-16	22.3000	23.0000	22.3000	22.9100	+2.186%	19,599	-59.014%
2025-12-15	22.0000	22.6000	21.7100	22.4200	+2.002%	21,271	-58.118%
2025-12-12	21.3800	22.0550	21.3800	21.9800	+2.806%	23,950	-57.279%
2025-12-11	21.5200	21.6800	21.1300	21.3800	+0.897%	16,859	-56.080%
2025-12-10	20.2600	21.4800	20.2600	21.1900	+4.179%	33,749	-55.687%
2025-12-09	20.7000	20.7000	20.2500	20.3400	-1.501%	16,921	-53.835%
2025-12-08	20.8000	21.6200	20.4000	20.6500	-0.673%	28,410	-54.528%
2025-12-05	21.8600	21.8600	20.6900	20.7900	-5.928%	16,512	-54.834%
2025-12-04	21.4900	22.2600	21.4575	22.1000	+1.843%	23,530	-57.511%
2025-12-03	20.9800	21.7400	20.7800	21.7000	+4.882%	21,143	-56.728%
2025-12-02	21.5599	21.6900	20.6300	20.6900	-3.588%	18,577	-54.616%
2025-12-01	21.4000	21.8200	21.2500	21.4600	-0.969%	24,536	-56.244%
2025-11-28	21.8600	21.8900	21.5700	21.6700	+0.417%	14,510	-56.668%
2025-11-26	21.9100	21.9700	21.3851	21.5800	-1.506%	22,446	-56.487%
2025-11-25	22.0850	22.1200	21.3800	21.9100	+0.828%	39,815	-57.143%
2025-11-24	21.0100	22.6250	20.9900	21.7300	+4.572%	63,057	-56.788%
2025-11-21	20.2900	21.0521	20.2227	20.7800	+2.465%	67,269	-54.812%
2025-11-20	21.3700	21.5250	19.8500	20.2800	-4.654%	54,574	-53.698%
2025-11-19	21.6900	21.6900	20.8600	21.2700	-1.001%	23,310	-55.853%
2025-11-18	20.0250	21.6800	20.0250	21.4850	+7.157%	66,713	-56.295%
2025-11-17	20.4900	20.6600	19.8850	20.0500	-3.093%	11,222	-53.167%
2025-11-14	20.8200	20.8400	20.3450	20.6900	-1.005%	15,686	-54.616%
2025-11-13	21.4300	21.6600	20.8000	20.9000	-2.245%	12,431	-55.072%
2025-11-12	22.2700	22.2700	21.2150	21.3800	-4.297%	21,531	-56.080%
2025-11-11	21.1600	22.7550	21.1600	22.3400	+6.330%	27,257	-57.968%
2025-11-10	20.0000	21.0100	20.0000	21.0100	+5.313%	17,557	-55.307%
2025-11-07	20.0100	21.9800	19.4800	19.9500	+3.690%	57,440	-52.932%
2025-11-06	19.4800	19.4800	18.7950	19.2400	-0.825%	12,250	-51.195%
2025-11-05	18.6600	19.5400	18.6600	19.4000	+3.910%	27,660	-51.598%
2025-11-04	18.8000	19.0000	18.4695	18.6700	-1.007%	15,755	-49.705%
2025-11-03	18.8600	19.0400	18.6700	18.8600	-1.566%	18,970	-50.212%
2025-10-31	18.4400	19.1700	18.3700	19.1600	+3.066%	17,142	-50.992%
2025-10-30	18.0700	18.6800	18.0700	18.5900	+1.752%	19,412	-49.489%
2025-10-29	18.6800	18.6800	18.1900	18.2700	-1.985%	18,906	-48.604%
2025-10-28	18.6600	18.8500	18.5500	18.6400	0.000%	15,211	-49.624%
2025-10-27	18.9200	19.0700	18.6400	18.6400	-1.323%	13,634	-49.624%
2025-10-24	18.7500	18.8950	18.6250	18.8900	+0.639%	7,493	-50.291%
2025-10-23	18.5850	18.9408	18.4200	18.7700	+0.160%	9,701	-49.973%
2025-10-22	18.3850	18.7400	18.1950	18.7400	+1.682%	17,331	-49.893%
2025-10-21	18.0900	18.4300	18.0900	18.4300	+0.765%	13,213	-49.050%
2025-10-20	18.4400	18.4400	18.1000	18.2900	+0.771%	10,116	-48.660%
2025-10-17	18.0500	18.3050	18.0300	18.1500	+0.443%	12,013	-48.264%
2025-10-16	18.5100	18.6683	18.0500	18.0700	-2.060%	19,629	-48.035%
2025-10-15	18.4650	18.5900	18.4500	18.4500	+0.545%	9,663	-49.106%
2025-10-14	17.9200	18.5500	17.9200	18.3500	+0.991%	11,343	-48.828%
2025-10-13	18.3800	18.5200	18.1100	18.1700	0.000%	15,222	-48.321%
2025-10-10	18.8700	18.8850	18.1100	18.1700	-2.886%	13,294	-48.321%
2025-10-09	18.8300	19.1000	18.7100	18.7100	-0.690%	9,095	-49.813%
2025-10-08	18.5550	18.9450	18.5550	18.8400	+3.573%	6,362	-50.159%
2025-10-07	18.2900	18.6300	17.9750	18.1900	-0.710%	23,807	-48.378%
2025-10-06	18.1300	18.4800	18.1300	18.3200	+1.160%	9,340	-48.745%
2025-10-03	17.9500	18.1600	17.8600	18.1100	+0.667%	8,645	-48.150%
2025-10-02	18.0400	18.2500	17.9300	17.9900	-1.855%	15,650	-47.804%
2025-10-01	18.5000	18.6850	17.8100	18.3300	-1.213%	10,594	-48.773%
2025-09-30	18.9700	18.9700	18.2600	18.5550	-0.881%	15,997	-49.394%
2025-09-29	19.0300	19.0807	18.7200	18.7200	-1.681%	12,268	-49.840%
2025-09-26	18.8500	19.0400	18.7856	19.0400	+1.438%	9,248	-50.683%
2025-09-25	18.9700	19.0900	18.5300	18.7700	-1.418%	6,884	-49.973%
2025-09-24	18.8600	19.2100	18.8600	19.0400	+0.211%	13,464	-50.683%
2025-09-23	18.7000	19.2500	18.7000	19.0000	+1.496%	20,023	-50.579%
2025-09-22	18.8000	19.0550	18.7200	18.7200	-0.053%	37,026	-49.840%
2025-09-19	18.7800	19.2500	18.4800	18.7300	-0.266%	98,320	-49.867%
2025-09-18	18.3900	19.0500	18.0050	18.7800	+2.121%	17,812	-50.000%
2025-09-17	18.7100	18.8700	18.2400	18.3900	-1.076%	24,428	-48.940%
2025-09-16	18.6000	19.2399	18.2300	18.5900	-0.054%	21,183	-49.489%
2025-09-15	18.5600	18.8300	18.4000	18.6000	+0.813%	17,525	-49.516%
2025-09-12	18.7000	19.1323	18.4000	18.4500	+0.710%	18,349	-49.106%
2025-09-11	18.1900	18.8200	18.0600	18.3200	+4.686%	16,752	-48.745%
2025-09-10	17.3400	17.5200	17.3400	17.5000	-1.018%	9,996	-46.343%
2025-09-09	17.4800	18.1500	17.1400	17.6800	+1.726%	23,370	-46.889%
2025-09-08	17.7300	17.8500	16.6200	17.3800	-2.524%	35,391	-45.972%
2025-09-05	18.5800	18.5800	17.7000	17.8300	-0.834%	5,641	-47.336%
2025-09-04	17.6200	17.9800	17.4700	17.9800	+1.525%	6,881	-47.775%
2025-09-03	17.7700	18.2200	17.5700	17.7100	-1.117%	11,648	-46.979%
2025-09-02	17.9800	18.4000	17.9000	17.9100	-2.024%	11,419	-47.571%
2025-08-29	18.4900	18.4900	18.2700	18.2800	-1.984%	10,446	-48.632%
2025-08-28	18.9500	18.9500	18.6500	18.6500	-1.375%	6,955	-49.651%
2025-08-27	18.8300	18.9800	18.6600	18.9100	+0.425%	8,606	-50.344%
2025-08-26	18.8350	18.8500	18.4100	18.8300	+4.206%	13,519	-50.133%
2025-08-25	18.8800	19.0300	18.0300	18.0700	-5.294%	12,127	-48.035%
2025-08-22	18.5400	19.2500	18.5400	19.0800	+2.968%	30,523	-50.786%
2025-08-21	18.7500	19.0400	18.5200	18.5300	-2.474%	4,395	-49.325%
2025-08-20	18.8000	19.1100	18.3822	19.0000	+2.703%	17,691	-50.579%
2025-08-19	18.4814	18.8700	18.4300	18.5000	+0.162%	12,955	-49.243%
2025-08-18	18.8000	18.8100	18.4300	18.4700	-2.892%	4,655	-49.161%
2025-08-15	19.1900	19.1900	18.4200	19.0200	-0.105%	30,507	-50.631%
2025-08-14	20.3400	20.5300	18.8700	19.0400	-7.707%	19,726	-50.683%
2025-08-13	20.9100	21.2999	20.5500	20.6300	0.000%	15,592	-54.484%
2025-08-12	20.1700	20.8800	19.5800	20.6300	+1.927%	17,310	-54.484%
2025-08-11	20.1700	21.4600	19.8000	20.2400	+1.709%	19,315	-53.607%
2025-08-08	18.5000	20.3600	18.5000	19.9000	+10.097%	20,272	-52.814%
2025-08-07	18.2600	18.2600	17.2400	18.0750	+0.584%	9,928	-48.050%
2025-08-06	18.3600	18.3600	17.9700	17.9700	-2.124%	12,226	-47.746%
2025-08-05	18.1000	18.4100	17.8000	18.3600	+1.549%	16,021	-48.856%
2025-08-04	16.5000	18.1900	15.8200	18.0800	+9.509%	17,573	-48.064%
2025-08-01	16.7900	16.8800	16.4800	16.5100	-4.179%	29,086	-43.125%
2025-07-31	18.4900	18.9078	17.1500	17.2300	-7.812%	24,593	-45.502%
2025-07-30	19.1800	19.3150	18.4800	18.6900	-2.909%	22,457	-49.759%
2025-07-29	19.9600	19.9600	19.2000	19.2500	-3.557%	15,147	-51.221%
2025-07-28	20.8400	20.8400	19.9500	19.9600	-3.154%	8,646	-52.956%
2025-07-25	21.1587	21.1587	20.4400	20.6100	-1.997%	10,344	-54.440%
2025-07-24	21.4900	21.5000	21.0300	21.0300	-2.864%	9,550	-55.350%
2025-07-23	21.5500	21.9629	21.4700	21.6500	+0.557%	13,832	-56.628%
2025-07-22	21.6500	21.9700	21.5100	21.5300	-0.554%	18,576	-56.386%
2025-07-21	21.6900	22.1350	21.5600	21.6500	-0.230%	19,059	-56.628%
2025-07-18	22.2500	22.2500	21.5000	21.7000	-1.810%	21,235	-56.728%
2025-07-17	22.3400	22.6850	22.0850	22.1000	-1.843%	33,091	-57.511%
2025-07-16	21.6100	22.5200	21.1750	22.5150	+4.092%	24,799	-58.294%
2025-07-15	21.9961	22.4500	21.6200	21.6300	-2.127%	40,234	-56.588%
2025-07-14	22.7750	22.8600	21.9200	22.1000	-2.857%	39,833	-57.511%
2025-07-11	23.3300	23.3800	22.3450	22.7500	+1.201%	54,963	-58.725%
2025-07-10	21.3450	22.6600	21.3450	22.4800	+5.145%	74,905	-58.230%
2025-07-09	21.1600	21.4800	20.9850	21.3800	+0.849%	14,021	-56.080%
2025-07-08	20.5400	21.3800	20.5300	21.2000	+3.163%	32,658	-55.708%
2025-07-07	20.1500	20.6800	20.1500	20.5500	+0.146%	52,308	-54.307%
2025-07-03	20.5900	20.6200	20.4300	20.5200	-0.243%	5,603	-54.240%
2025-07-02	19.6300	20.6300	19.6300	20.5700	+3.627%	17,554	-54.351%
2025-07-01	19.5000	20.0300	19.4900	19.8500	+0.710%	11,265	-52.695%
2025-06-30	19.5100	20.1000	19.4450	19.7100	+1.181%	16,087	-52.359%
2025-06-27	19.7800	19.7900	19.0900	19.4800	+0.154%	261,676	-51.797%
2025-06-26	19.7800	19.8150	19.3350	19.4500	-0.917%	69,928	-51.722%
2025-06-25	19.9100	20.2100	19.6300	19.6300	-2.290%	33,360	-52.165%
2025-06-24	20.0700	20.3000	19.9900	20.0900	+0.300%	10,931	-53.260%
2025-06-23	20.0700	20.0900	19.9600	20.0300	+1.366%	14,949	-53.120%
2025-06-20	20.2800	20.4600	19.5300	19.7600	-1.789%	52,516	-52.480%
2025-06-18	19.7700	20.1400	19.7600	20.1200	+0.550%	15,302	-53.330%
2025-06-17	20.2100	21.6900	20.0000	20.0100	-1.087%	30,784	-53.073%
2025-06-16	20.0000	20.5000	20.0000	20.2300	+1.454%	23,216	-53.584%
2025-06-13	19.5400	20.1400	19.5400	19.9400	-0.050%	20,049	-52.909%
2025-06-12	19.6700	20.0800	19.6700	19.9500	+0.453%	9,730	-52.932%
2025-06-11	20.1750	20.8800	19.8500	19.8600	-1.974%	19,860	-52.719%
2025-06-10	19.6200	20.6400	19.6200	20.2600	+2.323%	21,410	-53.653%
2025-06-09	19.2900	19.8900	19.2900	19.8000	+2.114%	13,370	-52.576%
2025-06-06	19.7300	19.8300	19.3300	19.3900	-0.920%	6,800	-51.573%
2025-06-05	19.1900	19.8400	18.9750	19.5700	+2.407%	17,399	-52.018%
2025-06-04	19.7250	19.7250	19.1050	19.1100	-1.240%	10,912	-50.863%
2025-06-03	19.7100	19.9350	19.3300	19.3500	-2.617%	14,908	-51.473%
2025-06-02	19.4400	19.8700	19.2800	19.8700	+2.423%	10,162	-52.743%
2025-05-30	19.5900	20.0100	19.3100	19.4000	-1.071%	17,114	-51.598%
2025-05-29	19.1950	19.6600	19.1950	19.6100	+2.994%	11,920	-52.116%
2025-05-28	19.8500	19.8500	19.0050	19.0400	-3.301%	21,129	-50.683%
2025-05-27	18.7700	19.9500	18.7700	19.6900	+5.013%	24,415	-52.311%
2025-05-23	18.2500	18.8200	18.2500	18.7500	+1.351%	15,334	-49.920%
2025-05-22	18.3700	18.7300	18.2400	18.5000	+0.054%	11,800	-49.243%
2025-05-21	18.8700	19.3700	18.4900	18.4900	-3.748%	13,585	-49.216%
2025-05-20	18.8000	19.3100	18.6078	19.2100	+0.629%	10,382	-51.119%
2025-05-19	18.9600	19.3700	18.8800	19.0900	+0.368%	13,056	-50.812%
2025-05-16	18.3600	19.1400	18.3600	19.0200	+3.651%	40,748	-50.631%
2025-05-15	17.4500	18.3950	17.3500	18.3500	+5.703%	31,364	-48.828%
2025-05-14	17.3400	17.4500	17.1900	17.3600	-0.287%	9,494	-45.910%
2025-05-13	17.2400	17.4400	17.1000	17.4100	+0.986%	16,983	-46.065%
2025-05-12	17.5100	17.5100	16.7700	17.2400	+1.412%	27,711	-45.534%
2025-05-09	17.5000	17.7800	16.5991	17.0000	-2.074%	59,723	-44.765%
2025-05-08	16.2500	17.7200	16.2500	17.3600	+4.894%	40,636	-45.910%
2025-05-07	16.4600	16.5500	16.3000	16.5500	+2.224%	10,643	-43.263%
2025-05-06	16.0200	16.4150	16.0000	16.1900	-0.062%	9,583	-42.001%
2025-05-05	15.9300	16.2300	15.9200	16.2000	+0.559%	10,039	-42.037%
2025-05-02	16.0400	16.1650	15.9700	16.1100	+0.625%	6,459	-41.713%
2025-05-01	16.2400	16.2400	15.9100	16.0100	-1.538%	12,850	-41.349%
2025-04-30	16.2600	16.6350	15.9200	16.2600	-1.395%	18,285	-42.251%
2025-04-29	16.1500	17.0800	16.1250	16.4900	+1.415%	12,958	-43.056%
2025-04-28	16.4200	16.4200	15.9300	16.2600	-1.095%	12,257	-42.251%
2025-04-25	16.9700	16.9700	16.0900	16.4400	-3.066%	11,081	-42.883%
2025-04-24	16.5600	17.0400	16.3400	16.9600	+2.415%	14,546	-44.634%
2025-04-23	16.6600	17.0400	16.4950	16.5600	+0.853%	13,016	-43.297%
2025-04-22	16.3900	16.6000	16.0700	16.4200	+1.295%	15,850	-42.814%
2025-04-21	16.1900	16.2800	15.7600	16.2100	-1.579%	11,667	-42.073%
2025-04-17	15.7600	16.4900	15.6900	16.4700	+4.505%	38,814	-42.987%
2025-04-16	15.8700	16.0500	15.3000	15.7600	-1.438%	28,008	-40.419%
2025-04-15	16.4700	16.6900	15.9900	15.9900	-3.848%	32,044	-41.276%
2025-04-14	16.3500	16.7400	15.9800	16.6300	+3.937%	28,028	-43.536%

document.getElementById("qVWjMS").onerror = function(){this.style.display='none';}; .dark-mode .MpBFxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MpBFxs{ color: #333333; background-color: white; border: 2px solid #333333; }TCXTucows, Incstock NASDAQ

TCX
Tucows, Inc
stock NASDAQ