Skip to main content
logo
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
16.19
+0.51 (3.25%)
At close: Mar 19, 2026, 4:00 PM EDT
16.48
+0.29 (1.79%)
After-hours: Mar 19, 2026, 6:20 PM EDT

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202615.9816.3915.7316.1916.193.25%29,346
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%41,129
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%70,510
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%20,201
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