Skip to main content
logo
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
16.34
-0.23 (-1.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3916.5316.2316.3416.34-1.39%16,977
Apr 27, 202616.7716.8416.3616.5716.57-2.24%21,252
Apr 24, 202616.2917.1016.2916.9516.953.16%19,425
Apr 23, 202616.4516.4916.2616.4316.43-2.14%13,860
Apr 22, 202616.4316.7916.4016.7916.792.13%21,444
Apr 21, 202617.3117.8316.1816.4416.44-6.22%48,719
Apr 20, 202618.1318.2017.3217.5317.53-0.57%22,699
Apr 17, 202617.1718.0817.0317.6317.633.95%21,773
Apr 16, 202616.7617.1416.6916.9616.960.65%23,603
Apr 15, 202616.3316.9716.3316.8516.852.18%20,701
Apr 14, 202615.9516.5015.9516.4916.492.81%21,250
Apr 13, 202615.2916.0415.2916.0416.044.43%58,716
Apr 10, 202617.1717.1715.1815.3615.36-10.80%43,911
Apr 9, 202617.7817.7816.9917.2217.22-2.33%42,461
Apr 8, 202618.1118.1917.5017.6317.63-0.11%27,153
Apr 7, 202617.7118.1917.5317.6517.65-0.45%33,983
Apr 6, 202617.6318.2417.6317.7317.73-0.53%13,896
Apr 2, 202617.1217.9517.1217.8317.831.74%9,806
Apr 1, 202617.2317.5216.8717.5217.522.10%25,634
Mar 31, 202617.2017.3816.7617.1617.161.18%42,512
Mar 30, 202616.0217.0815.9916.9616.965.60%43,815
Mar 27, 202616.3116.3215.5516.0616.06-1.65%39,255
Mar 26, 202616.1916.4515.9216.3316.330.86%32,720
Mar 25, 202616.2316.4415.9916.1916.191.12%32,526
Mar 24, 202615.9016.3215.8616.0116.01-1.17%30,770
Mar 23, 202616.3316.7715.8316.2016.201.63%48,618
Mar 20, 202616.2016.7115.6715.9415.94-1.54%59,475
Mar 19, 202615.9816.3915.7316.1916.193.25%30,269
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%41,241
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%70,637
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%20,301
Feb 23, 202617.7118.5317.7118.1018.103.02%33,277
Feb 20, 202617.5518.6117.5517.5717.570.06%22,430
Feb 19, 202617.0317.9916.9617.5617.561.15%21,735
Feb 18, 202618.0818.2017.0017.3617.36-3.39%33,457
Feb 17, 202618.6418.6417.9517.9717.97-4.11%13,611