Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	19.54	19.54	19.53	19.53	19.52	-20.52%	47
Jan 22, 2026	24.57	24.57	24.57	24.57	24.57	0.06%	2
Jan 15, 2026	24.55	24.55	24.55	24.55	24.55	0.66%	1
Jan 14, 2026	24.39	24.50	24.39	24.39	24.39	4.68%	20
Jan 12, 2026	23.30	23.30	23.30	23.30	23.30	-1.90%	1
Jan 9, 2026	23.50	23.75	23.50	23.75	23.75	9.68%	139
Jan 8, 2026	21.66	21.66	21.66	21.66	21.66	-0.12%	136
Jan 7, 2026	21.89	21.89	21.29	21.68	21.68	-1.83%	41
Jan 5, 2026	22.09	22.09	22.09	22.09	22.09	-2.46%	27
Jan 2, 2026	22.64	22.64	22.64	22.64	22.64	-1.60%	6
Dec 30, 2025	23.01	23.01	23.01	23.01	23.01	4.46%	3
Dec 23, 2025	22.03	22.03	22.03	22.03	22.03	-6.27%	317
Dec 22, 2025	23.50	23.50	23.50	23.50	23.50	-0.04%	47
Dec 19, 2025	23.51	23.51	23.51	23.51	23.51	4.40%	713
Dec 17, 2025	22.52	22.52	22.52	22.52	22.52	2.33%	2
Dec 15, 2025	22.01	22.01	22.01	22.01	22.01	8.57%	136
Dec 9, 2025	20.27	20.27	20.27	20.27	20.27	-5.72%	141
Nov 28, 2025	21.50	21.50	21.50	21.50	21.50	-4.97%	63
Nov 24, 2025	22.63	22.63	22.63	22.63	22.63	4.31%	224
Nov 19, 2025	21.69	21.69	21.69	21.69	21.69	0.61%	339
Nov 11, 2025	21.56	21.56	21.56	21.56	21.56	13.23%	8
Nov 3, 2025	19.04	19.04	19.04	19.04	19.04	3.19%	1
Oct 30, 2025	18.45	18.45	18.45	18.45	18.45	-0.37%	22
Oct 16, 2025	18.52	18.52	18.52	18.52	18.52	1.20%	2
Oct 14, 2025	18.30	18.30	18.30	18.30	18.30	-4.94%	1
Sep 19, 2025	19.25	19.25	19.25	19.25	19.25	2.71%	31
Sep 17, 2025	18.52	18.74	18.52	18.74	18.74	0.33%	95
Sep 15, 2025	18.56	19.18	18.56	18.68	18.68	-1.13%	747
Sep 11, 2025	18.89	18.89	18.89	18.89	18.89	4.79%	3
Sep 5, 2025	18.03	18.03	18.03	18.03	18.03	3.34%	1
Sep 4, 2025	17.45	17.45	17.45	17.45	17.45	-3.36%	2
Sep 3, 2025	17.74	18.05	17.74	18.05	18.05	-1.32%	89
Sep 2, 2025	18.30	18.30	17.98	18.30	18.30	-10.49%	31
Aug 14, 2025	20.44	20.44	20.44	20.44	20.44	-0.37%	37