Skip to main content
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
13.94
+0.60 (4.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.3314.1013.3313.9413.944.50%160,769
Jun 25, 202613.6613.6713.1113.3413.34-0.97%16,190
Jun 24, 202613.5514.0313.4613.4713.47-1.46%25,943
Jun 23, 202613.2313.7313.2313.6713.674.19%29,702
Jun 22, 202613.2113.4712.8313.1213.12-1.58%37,206
Jun 18, 202612.9013.5912.9013.3313.334.63%44,548
Jun 17, 202613.0013.1512.6812.7412.74-2.00%31,048
Jun 16, 202613.5113.5112.8913.0013.00-2.55%25,831
Jun 15, 202613.3313.6513.1513.3413.34-0.15%22,878
Jun 12, 202613.1913.6513.1513.3613.360.91%29,617
Jun 11, 202613.4713.4712.9513.2413.24-1.71%22,666
Jun 10, 202613.5713.8213.3813.4713.47-0.52%25,301
Jun 9, 202613.1913.9113.1913.5413.542.58%23,694
Jun 8, 202613.4113.8013.0413.2013.20-3.23%38,506
Jun 5, 202613.6514.0213.0113.6413.64-0.37%34,316
Jun 4, 202613.5414.1713.4513.6913.692.93%37,754
Jun 3, 202614.5414.7013.0013.3013.30-9.28%68,023
Jun 2, 202615.1615.1814.6614.6614.66-3.30%15,733
Jun 1, 202615.2015.2014.9215.1615.16-16,798
May 29, 202614.9815.2114.8915.1615.160.40%15,016
May 28, 202615.1615.2414.7315.1015.100.60%16,528
May 27, 202614.8715.2914.7215.0115.010.20%19,660
May 26, 202615.1515.1614.4714.9814.98-0.27%27,584
May 22, 202615.1915.1914.9615.0215.02-0.07%15,994
May 21, 202615.0215.1814.7115.0315.030.13%25,906
May 20, 202614.8015.1614.8015.0115.011.21%21,521
May 19, 202615.0015.2814.7014.8314.83-2.18%31,297
May 18, 202614.8615.2014.8615.1615.163.55%11,772
May 15, 202614.8515.1614.5014.6414.64-3.37%20,695
May 14, 202614.6715.4114.6715.1515.152.36%24,549
May 13, 202614.8315.2814.6314.8014.800.14%16,572
May 12, 202614.7214.9514.7214.7814.780.82%13,207
May 11, 202615.1315.1614.3914.6614.66-3.99%22,519
May 8, 202615.7317.2014.8715.2715.27-4.98%21,994
May 7, 202615.2016.3815.0316.0716.076.71%23,451
May 6, 202615.7415.7414.9715.0615.06-2.14%23,500
May 5, 202615.1115.7414.9715.3915.391.72%21,388
May 4, 202615.7016.2315.0215.1315.13-4.42%29,471
May 1, 202615.7716.3015.6515.8315.830.64%22,194
Apr 30, 202615.6616.0915.5915.7315.730.45%19,541
Apr 29, 202616.1416.2415.6315.6615.66-4.16%18,617
Apr 28, 202616.3916.5316.2316.3416.34-1.39%16,977
Apr 27, 202616.7716.8416.3616.5716.57-2.24%21,252
Apr 24, 202616.2917.1016.2916.9516.953.16%19,425
Apr 23, 202616.4516.4916.2616.4316.43-2.14%13,860
Apr 22, 202616.4316.7916.4016.7916.792.13%21,445
Apr 21, 202617.3117.8316.1816.4416.44-6.22%48,719
Apr 20, 202618.1318.2017.3217.5317.53-0.57%22,699
Apr 17, 202617.1718.0817.0317.6317.633.95%21,773
Apr 16, 202616.7617.1416.6916.9616.960.65%23,626
Apr 15, 202616.3316.9716.3316.8516.852.18%20,704
Apr 14, 202615.9516.5015.9516.4916.492.81%21,250
Apr 13, 202615.2916.0415.2916.0416.044.43%58,716
Apr 10, 202617.1717.1715.1815.3615.36-10.80%43,993
Apr 9, 202617.7817.7816.9917.2217.22-2.33%42,461
Apr 8, 202618.1118.1917.5017.6317.63-0.11%27,153
Apr 7, 202617.7118.1917.5317.6517.65-0.45%33,983
Apr 6, 202617.6318.2417.6317.7317.73-0.53%13,896
Apr 2, 202617.1217.9517.1217.8317.831.74%9,843
Apr 1, 202617.2317.5216.8717.5217.522.10%25,634
Mar 31, 202617.2017.3816.7617.1617.161.18%42,512
Mar 30, 202616.0217.0815.9916.9616.965.60%43,815
Mar 27, 202616.3116.3215.5516.0616.06-1.65%39,255
Mar 26, 202616.1916.4515.9216.3316.330.86%32,720
Mar 25, 202616.2316.4415.9916.1916.191.12%32,526
Mar 24, 202615.9016.3215.8616.0116.01-1.17%30,770
Mar 23, 202616.3316.7715.8316.2016.201.63%48,618
Mar 20, 202616.2016.7115.6715.9415.94-1.54%59,475
Mar 19, 202615.9816.3915.7316.1916.193.25%30,269
Mar 18, 202615.9316.1415.5115.6815.68-1.88%42,532
Mar 17, 202616.1716.9615.8215.9815.98-0.87%41,206
Mar 16, 202616.1916.4816.0716.1216.122.28%24,528
Mar 13, 202615.5916.1915.5015.7615.762.24%56,446
Mar 12, 202615.5815.9915.1915.4215.42-2.56%46,169
Mar 11, 202615.8415.9415.2615.8215.82-1.40%24,900
Mar 10, 202617.6517.6515.8616.0516.05-9.91%41,241
Mar 9, 202617.6118.0817.3717.8117.810.39%39,068
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%70,637
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%20,301
Feb 23, 202617.7118.5317.7118.1018.103.02%33,277
Feb 20, 202617.5518.6117.5517.5717.570.06%22,430
Feb 19, 202617.0317.9916.9617.5617.561.15%21,735
Feb 18, 202618.0818.2017.0017.3617.36-3.39%33,457
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%21,655
Feb 4, 202622.3723.5021.2021.2021.20-3.64%30,279
Feb 3, 202622.5422.7921.3222.0022.00-2.40%21,439