Dark

TCX
Tucows, Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:31 PM EDT

13.49USD-2.774%(-0.39)31,827

11.42Bid 15.61Ask 4.19Spread

Pre-market

0.00USD-100.000%(-13.88)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

13.47USD-0.185%(-0.02)5,373

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	13.5700	14.0800	13.2900	13.4900	-2.810%	31,827	0.000%
2026-06-29	14.0700	14.2200	13.7250	13.8800	-0.430%	34,946	-2.810%
2026-06-26	13.3300	14.1000	13.3300	13.9400	+4.498%	160,774	-3.228%
2026-06-25	13.6600	13.6700	13.1100	13.3400	-0.965%	16,190	+1.124%
2026-06-24	13.5450	14.0300	13.4600	13.4700	-1.463%	25,950	+0.148%
2026-06-23	13.2300	13.7300	13.2300	13.6700	+4.192%	29,703	-1.317%
2026-06-22	13.2100	13.4650	12.8300	13.1200	-1.575%	37,271	+2.820%
2026-06-18	12.9000	13.5900	12.9000	13.3300	+4.631%	44,549	+1.200%
2026-06-17	13.0000	13.1500	12.6800	12.7400	-2.000%	31,049	+5.887%
2026-06-16	13.5100	13.5100	12.8900	13.0000	-2.549%	25,832	+3.769%
2026-06-15	13.3300	13.6500	13.1500	13.3400	-0.150%	22,878	+1.124%
2026-06-12	13.1900	13.6500	13.1500	13.3600	+0.906%	29,617	+0.973%
2026-06-11	13.4700	13.4700	12.9450	13.2400	-1.707%	22,667	+1.888%
2026-06-10	13.5700	13.8200	13.3800	13.4700	-0.517%	25,302	+0.148%
2026-06-09	13.1900	13.9100	13.1900	13.5400	+2.576%	23,695	-0.369%
2026-06-08	13.4100	13.7950	13.0400	13.2000	-3.226%	38,507	+2.197%
2026-06-05	13.6500	14.0150	13.0100	13.6400	-0.365%	34,317	-1.100%
2026-06-04	13.5400	14.1700	13.4500	13.6900	+2.932%	37,755	-1.461%
2026-06-03	14.5400	14.6950	13.0000	13.3000	-9.277%	68,023	+1.429%
2026-06-02	15.1600	15.1800	14.6600	14.6600	-3.298%	15,733	-7.981%
2026-06-01	15.2000	15.2000	14.9200	15.1600	0.000%	16,799	-11.016%
2026-05-29	14.9800	15.2111	14.8900	15.1600	+0.397%	15,017	-11.016%
2026-05-28	15.1600	15.2400	14.7300	15.1000	+0.600%	16,528	-10.662%
2026-05-27	14.8700	15.2900	14.7200	15.0100	+0.200%	19,660	-10.127%
2026-05-26	15.1500	15.1600	14.4650	14.9800	-0.266%	27,584	-9.947%
2026-05-22	15.1900	15.1900	14.9600	15.0200	-0.067%	15,995	-10.186%
2026-05-21	15.0200	15.1750	14.7100	15.0300	+0.133%	25,906	-10.246%
2026-05-20	14.8000	15.1600	14.8000	15.0100	+1.214%	21,521	-10.127%
2026-05-19	15.0000	15.2800	14.7000	14.8300	-2.177%	31,297	-9.036%
2026-05-18	14.8600	15.2000	14.8600	15.1600	+3.552%	11,772	-11.016%
2026-05-15	14.8500	15.1600	14.4950	14.6400	-3.366%	20,696	-7.855%
2026-05-14	14.6700	15.4100	14.6700	15.1500	+2.365%	24,549	-10.957%
2026-05-13	14.8300	15.2800	14.6300	14.8000	+0.135%	16,572	-8.851%
2026-05-12	14.7200	14.9500	14.7200	14.7800	+0.819%	13,208	-8.728%
2026-05-11	15.1300	15.1600	14.3900	14.6600	-3.995%	22,520	-7.981%
2026-05-08	15.7300	17.2000	14.8650	15.2700	-4.978%	21,994	-11.657%
2026-05-07	15.2000	16.3800	15.0300	16.0700	+6.707%	23,451	-16.055%
2026-05-06	15.7400	15.7400	14.9700	15.0600	-2.144%	23,500	-10.425%
2026-05-05	15.1100	15.7400	14.9735	15.3900	+1.718%	21,388	-12.346%
2026-05-04	15.7000	16.2300	15.0200	15.1300	-4.422%	29,471	-10.839%
2026-05-01	15.7700	16.2950	15.6500	15.8300	+0.636%	22,194	-14.782%
2026-04-30	15.6600	16.0850	15.5900	15.7300	+0.447%	19,541	-14.240%
2026-04-29	16.1400	16.2400	15.6300	15.6600	-4.162%	18,618	-13.857%
2026-04-28	16.3900	16.5300	16.2300	16.3400	-1.388%	16,978	-17.442%
2026-04-27	16.7700	16.8400	16.3550	16.5700	-2.242%	21,253	-18.588%
2026-04-24	16.2900	17.1000	16.2900	16.9500	+3.165%	19,426	-20.413%
2026-04-23	16.4500	16.4850	16.2600	16.4300	-2.144%	13,861	-17.894%
2026-04-22	16.4300	16.7900	16.4000	16.7900	+2.129%	21,445	-19.655%
2026-04-21	17.3100	17.8300	16.1750	16.4400	-6.218%	48,719	-17.944%
2026-04-20	18.1250	18.1950	17.3200	17.5300	-0.567%	22,699	-23.046%
2026-04-17	17.1700	18.0799	17.0250	17.6300	+3.950%	21,773	-23.483%
2026-04-16	16.7600	17.1400	16.6900	16.9600	+0.653%	23,626	-20.460%
2026-04-15	16.3300	16.9700	16.3300	16.8500	+2.183%	20,705	-19.941%
2026-04-14	15.9500	16.5000	15.9500	16.4900	+2.805%	21,250	-18.193%
2026-04-13	15.2850	16.0400	15.2850	16.0400	+4.427%	58,716	-15.898%
2026-04-10	17.1700	17.1700	15.1800	15.3600	-10.801%	43,970	-12.174%
2026-04-09	17.7750	17.7750	16.9900	17.2200	-2.326%	42,462	-21.661%
2026-04-08	18.1100	18.1900	17.5000	17.6300	-0.113%	27,153	-23.483%
2026-04-07	17.7100	18.1900	17.5300	17.6500	-0.451%	33,983	-23.569%
2026-04-06	17.6300	18.2350	17.6300	17.7300	-0.533%	13,896	-23.914%
2026-04-02	17.1200	17.9500	17.1200	17.8250	+1.741%	9,843	-24.320%
2026-04-01	17.2300	17.5200	16.8700	17.5200	+2.098%	25,634	-23.002%
2026-03-31	17.2000	17.3800	16.7600	17.1600	+1.179%	42,513	-21.387%
2026-03-30	16.0200	17.0800	15.9900	16.9600	+5.604%	43,815	-20.460%
2026-03-27	16.3100	16.3200	15.5500	16.0600	-1.653%	39,256	-16.002%
2026-03-26	16.1900	16.4500	15.9200	16.3300	+0.865%	32,720	-17.391%
2026-03-25	16.2300	16.4350	15.9864	16.1900	+1.124%	32,526	-16.677%
2026-03-24	15.9000	16.3200	15.8550	16.0100	-1.173%	30,770	-15.740%
2026-03-23	16.3300	16.7650	15.8300	16.2000	+1.631%	48,618	-16.728%
2026-03-20	16.2000	16.7100	15.6650	15.9400	-1.544%	59,491	-15.370%
2026-03-19	15.9800	16.3900	15.7300	16.1900	+3.253%	30,269	-16.677%
2026-03-18	15.9300	16.1400	15.5100	15.6800	-1.877%	42,533	-13.967%
2026-03-17	16.1700	16.9600	15.8200	15.9800	-0.868%	41,207	-15.582%
2026-03-16	16.1900	16.4750	16.0700	16.1200	+2.284%	24,528	-16.315%
2026-03-13	15.5900	16.1900	15.4950	15.7600	+2.238%	56,446	-14.404%
2026-03-12	15.5800	15.9900	15.1900	15.4150	-2.560%	46,169	-12.488%
2026-03-11	15.8400	15.9350	15.2600	15.8200	-1.402%	24,901	-14.728%
2026-03-10	17.6500	17.6500	15.8600	16.0450	-9.910%	41,242	-15.924%
2026-03-09	17.6100	18.0750	17.3700	17.8100	+0.395%	39,068	-24.256%
2026-03-06	17.2700	18.0000	17.1500	17.7400	+0.453%	39,370	-23.957%
2026-03-05	17.9500	18.0550	16.9800	17.6600	-0.619%	45,207	-23.613%
2026-03-04	17.9200	18.2900	17.4600	17.7700	-0.671%	70,638	-24.086%
2026-03-03	18.1700	18.7600	16.9200	17.8900	-2.400%	70,333	-24.595%
2026-03-02	18.0600	18.6300	17.7550	18.3300	+0.936%	24,903	-26.405%
2026-02-27	17.9200	18.5150	17.7800	18.1600	+1.283%	23,254	-25.716%
2026-02-26	18.6700	18.6700	17.8400	17.9300	-3.964%	35,237	-24.763%
2026-02-25	18.5400	18.9700	18.4900	18.6700	+0.973%	14,708	-27.745%
2026-02-24	18.6500	18.7800	18.0150	18.4900	+2.155%	20,302	-27.042%
2026-02-23	17.7100	18.5250	17.7100	18.1000	+3.017%	33,277	-25.470%
2026-02-20	17.5500	18.6100	17.5500	17.5700	+0.057%	22,430	-23.221%
2026-02-19	17.0300	17.9900	16.9600	17.5600	+1.152%	21,735	-23.178%
2026-02-18	18.0800	18.1950	17.0000	17.3600	-3.395%	33,457	-22.293%
2026-02-17	18.6400	18.6400	17.9500	17.9700	-4.109%	13,611	-24.930%
2026-02-13	18.0700	19.8550	18.0700	18.7400	+5.607%	17,385	-28.015%
2026-02-12	18.8700	20.0400	17.6700	17.7450	-4.648%	22,312	-23.979%
2026-02-11	19.8700	19.8700	18.5900	18.6100	-5.341%	27,050	-27.512%
2026-02-10	19.8380	20.6500	19.4900	19.6600	-1.206%	18,552	-31.384%
2026-02-09	21.3000	21.3000	19.7000	19.9000	-7.485%	31,214	-32.211%
2026-02-06	20.8000	21.8100	20.8000	21.5100	+4.215%	36,864	-37.285%
2026-02-05	21.9400	21.9400	20.5900	20.6400	-2.642%	21,655	-34.641%
2026-02-04	22.3650	23.5000	21.2000	21.2000	-3.636%	30,279	-36.368%
2026-02-03	22.5400	22.7900	21.3150	22.0000	-2.396%	21,439	-38.682%
2026-02-02	22.6700	23.9100	22.5200	22.5400	+1.440%	30,216	-40.151%
2026-01-30	22.2500	23.5780	21.7200	22.2200	-1.288%	32,186	-39.289%
2026-01-29	22.2100	22.6500	21.7650	22.5100	+0.987%	15,103	-40.071%
2026-01-28	23.9300	23.9300	22.2900	22.2900	-7.164%	19,027	-39.480%
2026-01-27	23.6200	24.1417	23.6200	24.0100	+1.052%	16,246	-43.815%
2026-01-26	24.5700	24.6795	23.6100	23.7600	-3.297%	30,354	-43.224%
2026-01-23	24.1700	24.7199	24.1500	24.5700	-0.486%	6,886	-45.096%
2026-01-22	24.9600	25.1700	24.3500	24.6900	-0.564%	22,435	-45.362%
2026-01-21	23.9600	24.8600	23.8100	24.8300	+2.646%	14,939	-45.671%
2026-01-20	24.0800	24.6400	23.8750	24.1900	-2.223%	25,590	-44.233%
2026-01-16	24.5900	25.0000	24.5450	24.7400	+0.938%	13,224	-45.473%
2026-01-15	24.7200	24.8450	24.3300	24.5100	-1.566%	21,560	-44.961%
2026-01-14	24.3585	24.9000	24.1450	24.9000	+0.973%	14,557	-45.823%
2026-01-13	23.7800	25.0000	23.6800	24.6600	+3.418%	13,811	-45.296%
2026-01-12	23.5000	24.0000	22.8800	23.8450	+1.468%	20,316	-43.426%
2026-01-09	24.9400	24.9400	23.1500	23.5000	-0.508%	10,855	-42.596%
2026-01-08	21.4700	23.7700	21.4700	23.6200	+9.251%	16,013	-42.887%
2026-01-07	21.6200	21.9400	21.1300	21.6200	+0.325%	10,844	-37.604%
2026-01-06	21.2500	22.1300	20.9500	21.5500	+0.984%	27,271	-37.401%
2026-01-05	21.9400	22.1900	21.3100	21.3400	-3.132%	15,274	-36.785%
2026-01-02	22.6000	22.6000	21.6400	22.0300	-1.740%	15,030	-38.765%
2025-12-31	21.9600	22.7200	21.9200	22.4200	+1.955%	11,123	-39.831%
2025-12-30	22.3212	22.7463	21.7800	21.9900	-0.453%	34,555	-38.654%
2025-12-29	21.9800	22.0950	21.7200	22.0900	-1.208%	10,607	-38.932%
2025-12-26	22.2300	22.4700	21.7600	22.3600	-0.268%	16,258	-39.669%
2025-12-24	21.6300	22.8100	21.3500	22.4200	+3.128%	24,344	-39.831%
2025-12-23	22.5000	23.0700	21.5200	21.7400	-4.355%	17,854	-37.948%
2025-12-22	23.5000	23.6700	22.6000	22.7300	-3.277%	24,455	-40.651%
2025-12-19	23.2600	24.3500	22.9200	23.5000	+0.988%	92,329	-42.596%
2025-12-18	22.4100	23.2700	22.1342	23.2700	+5.199%	28,420	-42.028%
2025-12-17	22.8300	22.9400	21.8800	22.1200	-3.448%	22,154	-39.014%
2025-12-16	22.3000	23.0000	22.3000	22.9100	+2.186%	19,599	-41.117%
2025-12-15	22.0000	22.6000	21.7100	22.4200	+2.002%	21,271	-39.831%
2025-12-12	21.3800	22.0550	21.3800	21.9800	+2.806%	23,950	-38.626%
2025-12-11	21.5200	21.6800	21.1300	21.3800	+0.897%	16,859	-36.904%
2025-12-10	20.2600	21.4800	20.2600	21.1900	+4.179%	33,749	-36.338%
2025-12-09	20.7000	20.7000	20.2500	20.3400	-1.501%	16,921	-33.677%
2025-12-08	20.8000	21.6200	20.4000	20.6500	-0.673%	28,410	-34.673%
2025-12-05	21.8600	21.8600	20.6900	20.7900	-5.928%	16,512	-35.113%
2025-12-04	21.4900	22.2600	21.4575	22.1000	+1.843%	23,530	-38.959%
2025-12-03	20.9800	21.7400	20.7800	21.7000	+4.882%	21,143	-37.834%
2025-12-02	21.5599	21.6900	20.6300	20.6900	-3.588%	18,577	-34.799%
2025-12-01	21.4000	21.8200	21.2500	21.4600	-0.969%	24,536	-37.139%
2025-11-28	21.8600	21.8900	21.5700	21.6700	+0.417%	14,510	-37.748%
2025-11-26	21.9100	21.9700	21.3851	21.5800	-1.506%	22,446	-37.488%
2025-11-25	22.0850	22.1200	21.3800	21.9100	+0.828%	39,815	-38.430%
2025-11-24	21.0100	22.6250	20.9900	21.7300	+4.572%	63,057	-37.920%
2025-11-21	20.2900	21.0521	20.2227	20.7800	+2.465%	67,269	-35.082%
2025-11-20	21.3700	21.5250	19.8500	20.2800	-4.654%	54,574	-33.481%
2025-11-19	21.6900	21.6900	20.8600	21.2700	-1.001%	23,310	-36.577%
2025-11-18	20.0250	21.6800	20.0250	21.4850	+7.157%	66,713	-37.212%
2025-11-17	20.4900	20.6600	19.8850	20.0500	-3.093%	11,222	-32.718%
2025-11-14	20.8200	20.8400	20.3450	20.6900	-1.005%	15,686	-34.799%
2025-11-13	21.4300	21.6600	20.8000	20.9000	-2.245%	12,431	-35.455%
2025-11-12	22.2700	22.2700	21.2150	21.3800	-4.297%	21,531	-36.904%
2025-11-11	21.1600	22.7550	21.1600	22.3400	+6.330%	27,257	-39.615%
2025-11-10	20.0000	21.0100	20.0000	21.0100	+5.313%	17,557	-35.792%
2025-11-07	20.0100	21.9800	19.4800	19.9500	+3.690%	57,440	-32.381%
2025-11-06	19.4800	19.4800	18.7950	19.2400	-0.825%	12,250	-29.886%
2025-11-05	18.6600	19.5400	18.6600	19.4000	+3.910%	27,660	-30.464%
2025-11-04	18.8000	19.0000	18.4695	18.6700	-1.007%	15,755	-27.745%
2025-11-03	18.8600	19.0400	18.6700	18.8600	-1.566%	18,970	-28.473%
2025-10-31	18.4400	19.1700	18.3700	19.1600	+3.066%	17,142	-29.593%
2025-10-30	18.0700	18.6800	18.0700	18.5900	+1.752%	19,412	-27.434%
2025-10-29	18.6800	18.6800	18.1900	18.2700	-1.985%	18,906	-26.163%
2025-10-28	18.6600	18.8500	18.5500	18.6400	0.000%	15,211	-27.629%
2025-10-27	18.9200	19.0700	18.6400	18.6400	-1.323%	13,634	-27.629%
2025-10-24	18.7500	18.8950	18.6250	18.8900	+0.639%	7,493	-28.587%
2025-10-23	18.5850	18.9408	18.4200	18.7700	+0.160%	9,701	-28.130%
2025-10-22	18.3850	18.7400	18.1950	18.7400	+1.682%	17,331	-28.015%
2025-10-21	18.0900	18.4300	18.0900	18.4300	+0.765%	13,213	-26.804%
2025-10-20	18.4400	18.4400	18.1000	18.2900	+0.771%	10,116	-26.244%
2025-10-17	18.0500	18.3050	18.0300	18.1500	+0.443%	12,013	-25.675%
2025-10-16	18.5100	18.6683	18.0500	18.0700	-2.060%	19,629	-25.346%
2025-10-15	18.4650	18.5900	18.4500	18.4500	+0.545%	9,663	-26.883%
2025-10-14	17.9200	18.5500	17.9200	18.3500	+0.991%	11,343	-26.485%
2025-10-13	18.3800	18.5200	18.1100	18.1700	0.000%	15,222	-25.757%
2025-10-10	18.8700	18.8850	18.1100	18.1700	-2.886%	13,294	-25.757%
2025-10-09	18.8300	19.1000	18.7100	18.7100	-0.690%	9,095	-27.900%
2025-10-08	18.5550	18.9450	18.5550	18.8400	+3.573%	6,362	-28.397%
2025-10-07	18.2900	18.6300	17.9750	18.1900	-0.710%	23,807	-25.838%
2025-10-06	18.1300	18.4800	18.1300	18.3200	+1.160%	9,340	-26.365%
2025-10-03	17.9500	18.1600	17.8600	18.1100	+0.667%	8,645	-25.511%
2025-10-02	18.0400	18.2500	17.9300	17.9900	-1.855%	15,650	-25.014%
2025-10-01	18.5000	18.6850	17.8100	18.3300	-1.213%	10,594	-26.405%
2025-09-30	18.9700	18.9700	18.2600	18.5550	-0.881%	15,997	-27.297%
2025-09-29	19.0300	19.0807	18.7200	18.7200	-1.681%	12,268	-27.938%
2025-09-26	18.8500	19.0400	18.7856	19.0400	+1.438%	9,248	-29.149%
2025-09-25	18.9700	19.0900	18.5300	18.7700	-1.418%	6,884	-28.130%
2025-09-24	18.8600	19.2100	18.8600	19.0400	+0.211%	13,464	-29.149%
2025-09-23	18.7000	19.2500	18.7000	19.0000	+1.496%	20,023	-29.000%
2025-09-22	18.8000	19.0550	18.7200	18.7200	-0.053%	37,026	-27.938%
2025-09-19	18.7800	19.2500	18.4800	18.7300	-0.266%	98,320	-27.977%
2025-09-18	18.3900	19.0500	18.0050	18.7800	+2.121%	17,812	-28.168%
2025-09-17	18.7100	18.8700	18.2400	18.3900	-1.076%	24,428	-26.645%
2025-09-16	18.6000	19.2399	18.2300	18.5900	-0.054%	21,183	-27.434%
2025-09-15	18.5600	18.8300	18.4000	18.6000	+0.813%	17,525	-27.473%
2025-09-12	18.7000	19.1323	18.4000	18.4500	+0.710%	18,349	-26.883%
2025-09-11	18.1900	18.8200	18.0600	18.3200	+4.686%	16,752	-26.365%
2025-09-10	17.3400	17.5200	17.3400	17.5000	-1.018%	9,996	-22.914%
2025-09-09	17.4800	18.1500	17.1400	17.6800	+1.726%	23,370	-23.699%
2025-09-08	17.7300	17.8500	16.6200	17.3800	-2.524%	35,391	-22.382%
2025-09-05	18.5800	18.5800	17.7000	17.8300	-0.834%	5,641	-24.341%
2025-09-04	17.6200	17.9800	17.4700	17.9800	+1.525%	6,881	-24.972%
2025-09-03	17.7700	18.2200	17.5700	17.7100	-1.117%	11,648	-23.828%
2025-09-02	17.9800	18.4000	17.9000	17.9100	-2.024%	11,419	-24.679%
2025-08-29	18.4900	18.4900	18.2700	18.2800	-1.984%	10,446	-26.204%
2025-08-28	18.9500	18.9500	18.6500	18.6500	-1.375%	6,955	-27.668%
2025-08-27	18.8300	18.9800	18.6600	18.9100	+0.425%	8,606	-28.662%
2025-08-26	18.8350	18.8500	18.4100	18.8300	+4.206%	13,519	-28.359%
2025-08-25	18.8800	19.0300	18.0300	18.0700	-5.294%	12,127	-25.346%
2025-08-22	18.5400	19.2500	18.5400	19.0800	+2.968%	30,523	-29.298%
2025-08-21	18.7500	19.0400	18.5200	18.5300	-2.474%	4,395	-27.199%
2025-08-20	18.8000	19.1100	18.3822	19.0000	+2.703%	17,691	-29.000%
2025-08-19	18.4814	18.8700	18.4300	18.5000	+0.162%	12,955	-27.081%
2025-08-18	18.8000	18.8100	18.4300	18.4700	-2.892%	4,655	-26.963%
2025-08-15	19.1900	19.1900	18.4200	19.0200	-0.105%	30,507	-29.075%
2025-08-14	20.3400	20.5300	18.8700	19.0400	-7.707%	19,726	-29.149%
2025-08-13	20.9100	21.2999	20.5500	20.6300	0.000%	15,592	-34.610%
2025-08-12	20.1700	20.8800	19.5800	20.6300	+1.927%	17,310	-34.610%
2025-08-11	20.1700	21.4600	19.8000	20.2400	+1.709%	19,315	-33.350%
2025-08-08	18.5000	20.3600	18.5000	19.9000	+10.097%	20,272	-32.211%
2025-08-07	18.2600	18.2600	17.2400	18.0750	+0.584%	9,928	-25.367%
2025-08-06	18.3600	18.3600	17.9700	17.9700	-2.124%	12,226	-24.930%
2025-08-05	18.1000	18.4100	17.8000	18.3600	+1.549%	16,021	-26.525%
2025-08-04	16.5000	18.1900	15.8200	18.0800	+9.509%	17,573	-25.387%
2025-08-01	16.7900	16.8800	16.4800	16.5100	-4.179%	29,086	-18.292%
2025-07-31	18.4900	18.9078	17.1500	17.2300	-7.812%	24,593	-21.706%
2025-07-30	19.1800	19.3150	18.4800	18.6900	-2.909%	22,457	-27.822%
2025-07-29	19.9600	19.9600	19.2000	19.2500	-3.557%	15,147	-29.922%
2025-07-28	20.8400	20.8400	19.9500	19.9600	-3.154%	8,646	-32.415%
2025-07-25	21.1587	21.1587	20.4400	20.6100	-1.997%	10,344	-34.546%
2025-07-24	21.4900	21.5000	21.0300	21.0300	-2.864%	9,550	-35.854%
2025-07-23	21.5500	21.9629	21.4700	21.6500	+0.557%	13,832	-37.691%
2025-07-22	21.6500	21.9700	21.5100	21.5300	-0.554%	18,576	-37.343%
2025-07-21	21.6900	22.1350	21.5600	21.6500	-0.230%	19,059	-37.691%
2025-07-18	22.2500	22.2500	21.5000	21.7000	-1.810%	21,235	-37.834%
2025-07-17	22.3400	22.6850	22.0850	22.1000	-1.843%	33,091	-38.959%
2025-07-16	21.6100	22.5200	21.1750	22.5150	+4.092%	24,799	-40.084%
2025-07-15	21.9961	22.4500	21.6200	21.6300	-2.127%	40,234	-37.633%
2025-07-14	22.7750	22.8600	21.9200	22.1000	-2.857%	39,833	-38.959%
2025-07-11	23.3300	23.3800	22.3450	22.7500	+1.201%	54,963	-40.703%
2025-07-10	21.3450	22.6600	21.3450	22.4800	+5.145%	74,905	-39.991%
2025-07-09	21.1600	21.4800	20.9850	21.3800	+0.849%	14,021	-36.904%
2025-07-08	20.5400	21.3800	20.5300	21.2000	+3.163%	32,658	-36.368%
2025-07-07	20.1500	20.6800	20.1500	20.5500	+0.146%	52,308	-34.355%
2025-07-03	20.5900	20.6200	20.4300	20.5200	-0.243%	5,603	-34.259%
2025-07-02	19.6300	20.6300	19.6300	20.5700	+3.627%	17,554	-34.419%
2025-07-01	19.5000	20.0300	19.4900	19.8500	+0.710%	11,265	-32.040%
2025-06-30	19.5100	20.1000	19.4450	19.7100	+1.181%	16,087	-31.558%
2025-06-27	19.7800	19.7900	19.0900	19.4800	+0.154%	261,676	-30.749%
2025-06-26	19.7800	19.8150	19.3350	19.4500	-0.917%	69,928	-30.643%
2025-06-25	19.9100	20.2100	19.6300	19.6300	-2.290%	33,360	-31.279%
2025-06-24	20.0700	20.3000	19.9900	20.0900	+0.300%	10,931	-32.852%
2025-06-23	20.0700	20.0900	19.9600	20.0300	+1.366%	14,949	-32.651%
2025-06-20	20.2800	20.4600	19.5300	19.7600	-1.789%	52,516	-31.731%
2025-06-18	19.7700	20.1400	19.7600	20.1200	+0.550%	15,302	-32.952%
2025-06-17	20.2100	21.6900	20.0000	20.0100	-1.087%	30,784	-32.584%
2025-06-16	20.0000	20.5000	20.0000	20.2300	+1.454%	23,216	-33.317%
2025-06-13	19.5400	20.1400	19.5400	19.9400	-0.050%	20,049	-32.347%
2025-06-12	19.6700	20.0800	19.6700	19.9500	+0.453%	9,730	-32.381%
2025-06-11	20.1750	20.8800	19.8500	19.8600	-1.974%	19,860	-32.075%
2025-06-10	19.6200	20.6400	19.6200	20.2600	+2.323%	21,410	-33.416%
2025-06-09	19.2900	19.8900	19.2900	19.8000	+2.114%	13,370	-31.869%
2025-06-06	19.7300	19.8300	19.3300	19.3900	-0.920%	6,800	-30.428%
2025-06-05	19.1900	19.8400	18.9750	19.5700	+2.407%	17,399	-31.068%
2025-06-04	19.7250	19.7250	19.1050	19.1100	-1.240%	10,912	-29.409%
2025-06-03	19.7100	19.9350	19.3300	19.3500	-2.617%	14,908	-30.284%
2025-06-02	19.4400	19.8700	19.2800	19.8700	+2.423%	10,162	-32.109%
2025-05-30	19.5900	20.0100	19.3100	19.4000	-1.071%	17,114	-30.464%
2025-05-29	19.1950	19.6600	19.1950	19.6100	+2.994%	11,920	-31.209%
2025-05-28	19.8500	19.8500	19.0050	19.0400	-3.301%	21,129	-29.149%
2025-05-27	18.7700	19.9500	18.7700	19.6900	+5.013%	24,415	-31.488%
2025-05-23	18.2500	18.8200	18.2500	18.7500	+1.351%	15,334	-28.053%
2025-05-22	18.3700	18.7300	18.2400	18.5000	+0.054%	11,800	-27.081%
2025-05-21	18.8700	19.3700	18.4900	18.4900	-3.748%	13,585	-27.042%
2025-05-20	18.8000	19.3100	18.6078	19.2100	+0.629%	10,382	-29.776%
2025-05-19	18.9600	19.3700	18.8800	19.0900	+0.368%	13,056	-29.335%
2025-05-16	18.3600	19.1400	18.3600	19.0200	+3.651%	40,748	-29.075%
2025-05-15	17.4500	18.3950	17.3500	18.3500	+5.703%	31,364	-26.485%
2025-05-14	17.3400	17.4500	17.1900	17.3600	-0.287%	9,494	-22.293%
2025-05-13	17.2400	17.4400	17.1000	17.4100	+0.986%	16,983	-22.516%
2025-05-12	17.5100	17.5100	16.7700	17.2400	+1.412%	27,711	-21.752%
2025-05-09	17.5000	17.7800	16.5991	17.0000	-2.074%	59,723	-20.647%
2025-05-08	16.2500	17.7200	16.2500	17.3600	+4.894%	40,636	-22.293%
2025-05-07	16.4600	16.5500	16.3000	16.5500	+2.224%	10,643	-18.489%
2025-05-06	16.0200	16.4150	16.0000	16.1900	-0.062%	9,583	-16.677%
2025-05-05	15.9300	16.2300	15.9200	16.2000	+0.559%	10,039	-16.728%
2025-05-02	16.0400	16.1650	15.9700	16.1100	+0.625%	6,459	-16.263%
2025-05-01	16.2400	16.2400	15.9100	16.0100	-1.538%	12,850	-15.740%
2025-04-30	16.2600	16.6350	15.9200	16.2600	-1.395%	18,285	-17.036%
2025-04-29	16.1500	17.0800	16.1250	16.4900	+1.415%	12,958	-18.193%
2025-04-28	16.4200	16.4200	15.9300	16.2600	-1.095%	12,257	-17.036%
2025-04-25	16.9700	16.9700	16.0900	16.4400	-3.066%	11,081	-17.944%
2025-04-24	16.5600	17.0400	16.3400	16.9600	+2.415%	14,546	-20.460%
2025-04-23	16.6600	17.0400	16.4950	16.5600	+0.853%	13,016	-18.539%
2025-04-22	16.3900	16.6000	16.0700	16.4200	+1.295%	15,850	-17.844%
2025-04-21	16.1900	16.2800	15.7600	16.2100	-1.579%	11,667	-16.780%
2025-04-17	15.7600	16.4900	15.6900	16.4700	+4.505%	38,814	-18.094%
2025-04-16	15.8700	16.0500	15.3000	15.7600	-1.438%	28,008	-14.404%
2025-04-15	16.4700	16.6900	15.9900	15.9900	-3.848%	32,044	-15.635%
2025-04-14	16.3500	16.7400	15.9800	16.6300	+3.937%	28,028	-18.882%
2025-04-11	15.0000	16.2418	14.5100	16.0000	+10.574%	48,434	-15.688%
2025-04-10	14.8400	14.8400	13.6750	14.4700	-3.981%	44,569	-6.773%
2025-04-09	14.2200	15.3164	13.2700	15.0700	+5.532%	67,548	-10.484%
2025-04-08	15.5000	15.6800	14.0000	14.2800	-7.990%	42,226	-5.532%
2025-04-07	13.9900	16.2500	13.9900	15.5200	-4.198%	34,748	-13.080%
2025-04-04	15.9500	16.6600	15.7800	16.2000	-0.430%	87,961	-16.728%
2025-04-03	16.4000	16.7400	16.0700	16.2700	-4.575%	31,265	-17.087%
2025-04-02	16.6500	17.3100	16.6500	17.0500	+1.398%	17,508	-20.880%
2025-04-01	16.9000	17.3600	16.5500	16.8150	-0.385%	29,146	-19.774%
2025-03-31	16.8600	17.1100	16.8500	16.8800	-0.939%	38,513	-20.083%
2025-03-28	17.3400	17.7200	16.7900	17.0400	-0.293%	30,873	-20.833%
2025-03-27	17.3800	17.3800	16.5500	17.0900	+0.235%	30,310	-21.065%
2025-03-26	17.4100	17.4100	16.8100	17.0500	-1.388%	22,994	-20.880%
2025-03-25	18.0500	18.0500	17.0450	17.2900	-4.738%	24,300	-21.978%
2025-03-24	17.2400	18.2400	17.0000	18.1500	+6.702%	28,600	-25.675%
2025-03-21	16.9600	17.2200	16.8349	17.0100	-0.526%	46,290	-20.694%
2025-03-20	17.0100	17.2200	16.8000	17.1000	+0.529%	22,163	-21.111%
2025-03-19	16.7200	17.0500	16.3800	17.0100	+2.347%	44,059	-20.694%
2025-03-18	16.5000	16.7500	16.0900	16.6200	-0.300%	54,490	-18.833%
2025-03-17	17.0500	17.4706	16.4120	16.6700	-3.081%	40,529	-19.076%
2025-03-14	19.0000	19.3200	15.9100	17.2000	-10.089%	130,002	-21.570%
2025-03-13	19.5700	20.0800	19.1300	19.1300	-2.992%	21,571	-29.482%
2025-03-12	20.0800	20.2200	19.4300	19.7200	-1.400%	40,276	-31.592%
2025-03-11	20.2300	20.2700	19.7150	20.0000	-0.596%	45,951	-32.550%
2025-03-10	20.0000	20.2600	19.7700	20.1200	-0.740%	35,432	-32.952%
2025-03-07	19.8100	20.4800	19.8100	20.2700	+1.706%	46,715	-33.448%
2025-03-06	20.0500	20.5500	19.6400	19.9300	-0.200%	58,989	-32.313%
2025-03-05	19.6800	20.2700	19.3600	19.9700	+2.568%	56,502	-32.449%
2025-03-04	19.3700	19.7500	19.1100	19.4700	-0.815%	37,462	-30.714%
2025-03-03	19.7800	20.3800	19.5500	19.6300	-1.208%	75,888	-31.279%
2025-02-28	19.6700	20.1000	19.0900	19.8700	+1.845%	51,690	-32.109%
2025-02-27	19.5100	20.1137	19.3200	19.5100	+0.463%	18,174	-30.856%
2025-02-26	19.6600	20.0000	19.3700	19.4200	-0.817%	46,416	-30.536%
2025-02-25	19.6100	19.7800	19.1200	19.5800	-0.153%	58,518	-31.103%
2025-02-24	19.2500	19.8100	18.7864	19.6100	+2.670%	98,441	-31.209%
2025-02-21	19.6000	19.7000	18.6850	19.1000	-2.051%	66,293	-29.372%
2025-02-20	19.5100	20.0100	19.0300	19.5000	-1.515%	68,035	-30.821%
2025-02-19	19.4900	19.9600	18.8600	19.8000	+3.125%	49,522	-31.869%
2025-02-18	18.0700	20.4900	18.0700	19.2000	+0.261%	79,135	-29.740%
2025-02-14	15.1600	20.4200	15.0700	19.1500	+26.570%	224,498	-29.556%
2025-02-13	15.0900	15.2400	14.6900	15.1300	+1.340%	20,144	-10.839%
2025-02-12	14.9100	15.1200	14.8000	14.9300	-2.034%	19,504	-9.645%
2025-02-11	14.6900	15.3200	14.6900	15.2400	+2.145%	17,881	-11.483%
2025-02-10	15.1400	15.3000	14.7350	14.9200	+1.704%	28,912	-9.584%
2025-02-07	15.8300	15.8300	14.6400	14.6700	-6.916%	38,266	-8.044%
2025-02-06	15.6900	15.8500	15.2700	15.7600	+1.026%	17,763	-14.404%
2025-02-05	15.7400	16.0400	15.5600	15.6000	+0.451%	20,672	-13.526%
2025-02-04	15.3288	15.7200	15.2300	15.5300	+1.371%	25,586	-13.136%
2025-02-03	15.0000	15.3200	14.5000	15.3200	+0.459%	25,263	-11.945%
2025-01-31	15.7800	15.7800	14.8100	15.2500	-4.508%	36,579	-11.541%
2025-01-30	16.1900	16.3200	15.3400	15.9700	-1.115%	41,114	-15.529%
2025-01-29	16.3100	16.5800	16.1100	16.1500	-1.824%	28,472	-16.471%
2025-01-28	16.3400	16.4800	16.1900	16.4500	+1.044%	19,181	-17.994%
2025-01-27	16.8800	17.0000	16.1200	16.2800	-4.235%	40,342	-17.138%
2025-01-24	16.6400	17.1200	16.5900	17.0000	+2.225%	18,024	-20.647%
2025-01-23	16.2350	16.6300	16.2350	16.6300	+1.279%	15,205	-18.882%
2025-01-22	16.2000	16.5800	16.1550	16.4200	+0.305%	17,149	-17.844%
2025-01-21	16.4900	16.6700	16.2300	16.3700	-0.244%	9,746	-17.593%
2025-01-17	16.2000	16.4700	16.1850	16.4100	+2.371%	12,120	-17.794%
2025-01-16	16.3100	16.4221	15.9400	16.0300	-2.672%	22,406	-15.845%
2025-01-15	16.6000	16.8700	16.3700	16.4700	+1.229%	20,776	-18.094%
2025-01-14	16.3800	16.3800	15.9000	16.2700	-0.550%	21,240	-17.087%
2025-01-13	15.8500	16.3600	15.8500	16.3600	+1.238%	13,972	-17.543%
2025-01-10	16.3500	16.7600	15.9300	16.1600	-4.548%	22,994	-16.522%
2025-01-08	16.5000	17.0700	16.3900	16.9300	+2.981%	30,768	-20.319%
2025-01-07	16.2400	16.5000	15.9000	16.4400	+1.169%	24,989	-17.944%

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

TCX
Tucows, Inc
stock NASDAQ