Skip to main content
logo
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
17.81
-0.12 (-0.67%)
Feb 27, 2026, 12:50 PM EST - Market open

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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