Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	26.97	27.68	26.71	26.71	26.71	-0.85%	1,006
Feb 9, 2026	28.53	28.76	26.94	26.94	26.94	-6.69%	2,693
Feb 6, 2026	29.00	29.44	28.50	28.87	28.87	-0.82%	3,965
Feb 5, 2026	31.95	31.95	28.72	29.11	29.11	-0.75%	1,002
Feb 4, 2026	30.50	30.50	29.25	29.33	29.33	0.03%	1,202
Feb 3, 2026	31.00	31.00	29.32	29.32	29.32	-5.97%	2,326
Feb 2, 2026	31.22	31.93	30.98	31.18	31.18	3.35%	2,372
Jan 30, 2026	28.42	30.50	28.42	30.17	30.17	-0.23%	712
Jan 29, 2026	30.02	30.70	29.71	30.24	30.24	-0.40%	2,940
Jan 28, 2026	31.97	31.97	30.36	30.36	30.36	-6.27%	1,247
Jan 27, 2026	32.76	32.76	32.39	32.39	32.39	-1.04%	1,848
Jan 26, 2026	33.04	33.78	32.50	32.73	32.73	-1.45%	3,496
Jan 23, 2026	33.29	33.30	33.21	33.21	33.21	-2.15%	358
Jan 22, 2026	34.01	34.75	33.61	33.94	33.94	0.03%	1,773
Jan 21, 2026	33.07	34.24	32.90	33.93	33.93	2.32%	3,002
Jan 20, 2026	33.95	34.12	33.12	33.16	33.16	-4.44%	2,500
Jan 19, 2026	32.50	34.70	32.50	34.70	34.70	-0.03%	1,178
Jan 16, 2026	34.40	34.71	34.40	34.71	34.71	1.91%	1,001
Jan 15, 2026	33.95	34.43	33.90	34.06	34.06	-1.42%	3,781
Jan 14, 2026	34.00	34.55	33.86	34.55	34.55	1.65%	3,041
Jan 13, 2026	33.34	34.33	33.03	33.99	33.99	2.94%	1,718
Jan 12, 2026	32.98	33.02	31.75	33.02	33.02	1.44%	3,268
Jan 9, 2026	34.64	34.64	32.25	32.55	32.55	-0.73%	2,327
Jan 8, 2026	30.58	32.82	30.40	32.79	32.79	7.97%	6,397
Jan 7, 2026	29.25	30.37	29.25	30.37	30.37	1.57%	300
Jan 6, 2026	29.56	29.90	29.35	29.90	29.90	1.91%	2,400
Jan 5, 2026	31.14	31.14	29.34	29.34	29.34	-2.75%	2,289
Jan 2, 2026	30.41	30.41	30.17	30.17	30.17	-0.76%	1,700
Dec 31, 2025	30.40	30.40	30.40	30.40	30.40	1.20%	333
Dec 30, 2025	30.00	30.60	30.00	30.04	30.04	0.47%	1,071
Dec 29, 2025	31.14	31.14	29.70	29.90	29.90	-4.01%	1,415
Dec 24, 2025	29.46	31.15	29.20	31.15	31.15	5.06%	974
Dec 23, 2025	30.96	30.96	29.65	29.65	29.65	-4.17%	1,921
Dec 22, 2025	32.13	32.46	30.94	30.94	30.94	-4.80%	1,900
Dec 19, 2025	31.60	33.11	31.59	32.50	32.50	2.91%	7,120
Dec 18, 2025	30.85	32.00	30.85	31.58	31.58	4.22%	904
Dec 17, 2025	31.40	31.59	30.30	30.30	30.30	-4.08%	670
Dec 16, 2025	30.88	31.59	30.88	31.59	31.59	1.84%	2,585
Dec 15, 2025	30.42	31.02	29.89	31.02	31.02	2.72%	1,860
Dec 12, 2025	29.44	30.20	29.44	30.20	30.20	1.99%	1,857
Dec 11, 2025	29.99	29.99	29.00	29.61	29.61	1.47%	1,966
Dec 10, 2025	28.29	29.18	28.29	29.18	29.18	3.70%	503
Dec 9, 2025	28.20	28.28	28.09	28.14	28.14	-1.44%	1,200
Dec 8, 2025	29.23	29.23	28.55	28.55	28.55	-0.24%	630
Dec 5, 2025	30.27	30.31	28.62	28.62	28.62	-6.59%	1,061
Dec 4, 2025	30.30	30.64	30.30	30.64	30.64	5.66%	601
Dec 3, 2025	29.00	29.00	29.00	29.00	29.00	0.73%	310
Dec 2, 2025	30.40	30.40	28.79	28.79	28.79	-3.39%	2,105
Dec 1, 2025	30.00	30.01	29.80	29.80	29.80	-2.30%	2,729
Nov 28, 2025	30.60	30.60	30.31	30.50	30.50	-0.36%	1,240