Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	31.00	32.00	30.84	30.96	30.96	0.95%	2,521
Jul 10, 2025	29.25	30.83	29.25	30.67	30.67	5.07%	3,624
Jul 9, 2025	28.91	29.19	28.91	29.19	29.19	0.62%	900
Jul 8, 2025	28.06	29.15	28.06	29.01	29.01	3.42%	4,418
Jul 7, 2025	27.80	28.07	27.78	28.05	28.05	2.71%	3,800
Jul 4, 2025	27.31	27.31	27.31	27.31	27.31	-	-
Jul 3, 2025	27.89	27.89	27.31	27.31	27.31	-2.32%	700
Jul 2, 2025	26.75	27.99	26.75	27.96	27.96	3.94%	3,538
Jun 30, 2025	27.15	27.15	26.42	26.90	26.90	1.24%	1,000
Jun 27, 2025	26.64	26.64	26.50	26.57	26.57	0.76%	500
Jun 26, 2025	27.01	27.01	26.37	26.37	26.37	-2.33%	1,200
Jun 25, 2025	27.80	27.80	27.00	27.00	27.00	-2.32%	2,000
Jun 24, 2025	27.53	27.64	27.50	27.64	27.64	0.51%	1,400
Jun 23, 2025	27.59	27.59	27.50	27.50	27.50	0.40%	700
Jun 20, 2025	27.73	27.73	27.00	27.39	27.39	-0.51%	7,000
Jun 19, 2025	27.25	27.53	27.25	27.53	27.53	1.29%	700
Jun 18, 2025	27.19	27.36	27.18	27.18	27.18	-0.62%	400
Jun 17, 2025	27.46	29.51	26.98	27.35	27.35	0.40%	22,800
Jun 16, 2025	27.61	27.61	27.24	27.24	27.24	-	500
Jun 13, 2025	27.08	27.24	27.00	27.24	27.24	0.52%	1,300
Jun 12, 2025	27.20	27.20	27.07	27.10	27.10	-0.91%	640
Jun 11, 2025	27.60	27.60	27.32	27.35	27.35	-1.51%	1,200
Jun 10, 2025	26.83	28.20	26.83	27.77	27.77	5.07%	1,500
Jun 9, 2025	26.43	26.43	26.43	26.43	26.43	-0.38%	132
Jun 6, 2025	26.53	26.53	26.53	26.53	26.53	-0.93%	100
Jun 5, 2025	26.00	27.11	25.90	26.78	26.78	2.02%	4,520
Jun 4, 2025	26.51	26.62	26.25	26.25	26.25	-1.13%	2,100
Jun 3, 2025	27.12	27.12	26.55	26.55	26.55	-2.50%	900
Jun 2, 2025	26.88	27.23	26.59	27.23	27.23	1.60%	800
May 30, 2025	27.49	27.49	26.59	26.80	26.80	1.17%	805
May 29, 2025	26.39	26.49	26.39	26.49	26.49	-0.11%	300
May 28, 2025	27.17	27.17	26.28	26.52	26.52	-3.35%	900
May 27, 2025	26.35	27.44	26.35	27.44	27.44	7.19%	609
May 26, 2025	25.60	25.60	25.60	25.60	25.60	-	-
May 23, 2025	25.01	25.60	25.00	25.60	25.60	-1.31%	512
May 22, 2025	25.65	25.94	25.65	25.94	25.94	-0.69%	509
May 21, 2025	26.75	27.00	25.85	26.12	26.12	-1.43%	1,501
May 20, 2025	26.50	26.50	26.50	26.50	26.50	-2.29%	400
May 16, 2025	24.08	27.12	24.08	27.12	27.12	6.90%	1,500
May 15, 2025	24.25	25.64	24.25	25.37	25.37	4.62%	6,600
May 14, 2025	24.24	24.25	24.24	24.25	24.25	1.04%	625
May 13, 2025	24.00	24.00	24.00	24.00	24.00	-1.03%	825
May 12, 2025	24.48	24.48	23.51	24.25	24.25	1.13%	940
May 9, 2025	24.31	24.59	23.40	23.98	23.98	-1.52%	6,700
May 8, 2025	22.79	24.72	22.79	24.35	24.35	7.08%	8,402
May 7, 2025	22.65	22.74	22.65	22.74	22.74	1.47%	400
May 6, 2025	22.07	22.51	22.07	22.41	22.41	0.18%	1,700
May 5, 2025	22.01	22.40	22.00	22.37	22.37	0.58%	3,300
May 2, 2025	22.21	22.24	22.21	22.24	22.24	0.45%	245
May 1, 2025	22.32	22.32	22.14	22.14	22.14	-2.17%	501