Skip to main content
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
17.81
+0.07 (0.39%)
At close: Mar 9, 2026, 4:00 PM EDT
17.81
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:04 PM EDT

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.6118.0817.3717.95-1.16%32,415
Mar 6, 202617.2718.0017.1517.7417.740.45%39,370
Mar 5, 202617.9518.0616.9817.6617.66-0.62%45,207
Mar 4, 202617.9218.2917.4617.7717.77-0.67%70,510
Mar 3, 202618.1718.7616.9217.8917.89-2.40%70,333
Mar 2, 202618.0618.6317.7618.3318.330.94%24,903
Feb 27, 202617.9218.5217.7818.1618.161.28%23,254
Feb 26, 202618.6718.6717.8417.9317.93-3.96%35,236
Feb 25, 202618.5018.9718.4918.6718.670.97%14,973
Feb 24, 202618.6518.7818.0218.4918.492.15%20,201
Feb 23, 202617.7118.5317.7118.1018.103.02%33,277
Feb 20, 202617.5518.6117.5517.5717.570.06%22,230
Feb 19, 202617.0317.9916.9617.5617.561.15%21,735
Feb 18, 202618.0818.2017.0017.3617.36-3.39%33,357
Feb 17, 202618.6418.6417.9517.9717.97-4.11%13,611
Feb 13, 202618.0719.8618.0718.7418.745.61%17,385
Feb 12, 202618.8720.0417.6717.7517.75-4.65%22,312
Feb 11, 202619.8719.8718.5918.6118.61-5.34%27,050
Feb 10, 202619.8420.6519.4919.6619.66-1.21%18,558
Feb 9, 202621.3021.3019.7019.9019.90-7.48%31,214
Feb 6, 202620.8021.8120.8021.5121.514.22%36,864
Feb 5, 202621.9421.9420.5920.6420.64-2.64%21,648
Feb 4, 202622.3723.5021.2021.2021.20-3.64%30,279
Feb 3, 202622.5422.7921.3222.0022.00-2.40%21,439
Feb 2, 202622.6723.9122.5222.5422.541.44%30,216
Jan 30, 202622.2523.5821.7222.2222.22-1.29%32,186
Jan 29, 202622.2122.6521.7722.5122.510.99%15,103
Jan 28, 202623.9323.9322.2922.2922.29-7.16%19,027
Jan 27, 202623.6224.1423.6224.0124.011.05%16,246
Jan 26, 202624.5724.6823.6123.7623.76-3.30%30,354
Jan 23, 202624.1724.7224.1524.5724.57-0.49%6,886
Jan 22, 202624.9625.1724.3524.6924.69-0.56%22,435
Jan 21, 202623.9624.8623.8124.8324.832.65%14,939
Jan 20, 202624.0824.6423.8824.1924.19-2.22%25,590
Jan 16, 202624.5925.0024.5524.7424.740.94%12,935
Jan 15, 202624.7224.8524.3324.5124.51-1.57%21,560
Jan 14, 202624.3624.9024.1524.9024.900.97%14,557
Jan 13, 202623.7825.0023.6824.6624.663.42%13,811
Jan 12, 202623.5024.0022.8823.8523.851.47%20,115
Jan 9, 202624.9424.9423.1523.5023.50-0.51%10,837
Jan 8, 202621.4723.7721.4723.6223.629.25%16,013
Jan 7, 202621.6221.9421.1321.6221.620.32%10,844
Jan 6, 202621.2522.1320.9521.5521.550.98%25,771
Jan 5, 202621.9422.1921.3121.3421.34-3.13%15,274
Jan 2, 202622.6022.6021.6422.0322.03-1.74%14,929
Dec 31, 202521.9622.7221.9222.4222.421.96%11,123
Dec 30, 202522.3222.7521.7821.9921.99-0.45%34,153
Dec 29, 202521.9822.1021.7222.0922.09-1.21%9,504
Dec 26, 202522.2322.4721.7622.3622.36-0.27%15,058
Dec 24, 202521.6322.8121.3522.4222.423.13%24,344
Dec 23, 202522.5023.0721.5221.7421.74-4.36%16,733
Dec 22, 202523.5023.6722.6022.7322.73-3.28%24,455
Dec 19, 202523.2624.3522.9223.5023.500.99%91,404
Dec 18, 202522.4123.2722.1323.2723.275.20%25,062
Dec 17, 202522.8322.9421.8822.1222.12-3.45%22,154
Dec 16, 202522.3023.0022.3022.9122.912.19%19,599
Dec 15, 202522.0022.6021.7122.4222.422.00%21,271
Dec 12, 202521.3822.0621.3821.9821.982.81%23,950
Dec 11, 202521.5221.6821.1321.3821.380.90%16,859
Dec 10, 202520.2621.4820.2621.1921.194.18%33,749
Dec 9, 202520.7020.7020.2520.3420.34-1.50%16,921
Dec 8, 202520.8021.6220.4020.6520.65-0.67%28,410
Dec 5, 202521.8621.8620.6920.7920.79-5.93%16,512
Dec 4, 202521.4922.2621.4622.1022.101.84%23,530
Dec 3, 202520.9821.7420.7821.7021.704.88%21,143
Dec 2, 202521.5621.6920.6320.6920.69-3.59%18,577
Dec 1, 202521.4021.8221.2521.4621.46-0.97%24,536
Nov 28, 202521.8621.8921.5721.6721.670.42%14,510
Nov 26, 202521.9121.9721.3921.5821.58-1.51%22,446
Nov 25, 202522.0922.1221.3821.9121.910.83%39,815
Nov 24, 202521.0122.6320.9921.7321.734.57%63,057
Nov 21, 202520.2921.0520.2220.7820.782.47%67,269
Nov 20, 202521.3721.5319.8520.2820.28-4.65%54,574
Nov 19, 202521.6921.6920.8621.2721.27-1.00%23,310
Nov 18, 202520.0321.6820.0321.4921.497.16%66,713
Nov 17, 202520.4920.6619.8920.0520.05-3.09%11,222
Nov 14, 202520.8220.8420.3520.6920.69-1.00%15,686
Nov 13, 202521.4321.6620.8020.9020.90-2.25%12,431
Nov 12, 202522.2722.2721.2221.3821.38-4.30%21,531
Nov 11, 202521.1622.7621.1622.3422.346.33%27,257
Nov 10, 202520.0021.0120.0021.0121.015.31%17,557
Nov 7, 202520.0121.9819.4819.9519.953.69%57,440
Nov 6, 202519.4819.4818.8019.2419.24-0.82%12,250
Nov 5, 202518.6619.5418.6619.4019.403.91%27,660
Nov 4, 202518.8019.0018.4718.6718.67-1.01%15,755
Nov 3, 202518.8619.0418.6718.8618.86-1.57%18,970
Oct 31, 202518.4419.1718.3719.1619.163.07%17,142
Oct 30, 202518.0718.6818.0718.5918.591.75%19,412
Oct 29, 202518.6818.6818.1918.2718.27-1.98%18,906
Oct 28, 202518.6618.8518.5518.6418.64-15,211
Oct 27, 202518.9219.0718.6418.6418.64-1.32%13,634
Oct 24, 202518.7518.9018.6318.8918.890.64%7,493
Oct 23, 202518.5918.9418.4218.7718.770.16%9,701
Oct 22, 202518.3918.7418.2018.7418.741.68%17,331
Oct 21, 202518.0918.4318.0918.4318.430.77%13,213
Oct 20, 202518.4418.4418.1018.2918.290.77%10,116
Oct 17, 202518.0518.3118.0318.1518.150.44%12,013
Oct 16, 202518.5118.6718.0518.0718.07-2.06%19,629
Oct 15, 202518.4718.5918.4518.4518.450.54%9,663
Oct 14, 202517.9218.5517.9218.3518.350.99%11,343