Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
9.39
+0.21 (2.29%)
At close: Oct 6, 2026, 4:00 PM EDT
9.49
+0.10 (1.06%)
Pre-market: Oct 7, 2026, 4:58 AM EDT
Tucows Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.35 | 9.47 | 8.96 | 9.39 | 9.39 | 2.29% | 37,151 |
| Oct 5, 2026 | 9.39 | 9.40 | 8.79 | 9.18 | 9.18 | -2.24% | 78,886 |
| Oct 2, 2026 | 9.55 | 9.59 | 9.33 | 9.39 | 9.39 | -0.95% | 36,474 |
| Oct 1, 2026 | 9.54 | 9.77 | 9.18 | 9.48 | 9.48 | 0.32% | 20,768 |
| Sep 30, 2026 | 9.65 | 9.65 | 9.36 | 9.45 | 9.45 | -1.97% | 43,930 |
| Sep 29, 2026 | 9.53 | 9.72 | 9.31 | 9.64 | 9.64 | 0.52% | 43,866 |
| Sep 28, 2026 | 9.78 | 9.96 | 9.58 | 9.59 | 9.59 | -3.91% | 57,964 |
| Sep 25, 2026 | 10.12 | 10.27 | 9.76 | 9.98 | 9.98 | -2.16% | 80,000 |
| Sep 24, 2026 | 10.47 | 10.74 | 10.11 | 10.20 | 10.20 | -2.76% | 54,881 |
| Sep 23, 2026 | 10.53 | 10.82 | 10.32 | 10.49 | 10.49 | -0.66% | 62,704 |
| Sep 22, 2026 | 10.54 | 10.86 | 10.17 | 10.56 | 10.56 | 1.83% | 41,279 |
| Sep 21, 2026 | 10.24 | 10.46 | 10.14 | 10.37 | 10.37 | 1.87% | 27,922 |
| Sep 18, 2026 | 10.14 | 10.26 | 9.82 | 10.18 | 10.18 | 0.10% | 220,308 |
| Sep 17, 2026 | 10.26 | 10.26 | 9.96 | 10.17 | 10.17 | -0.39% | 30,044 |
| Sep 16, 2026 | 10.30 | 10.50 | 9.82 | 10.21 | 10.21 | -0.97% | 77,820 |
| Sep 15, 2026 | 10.49 | 10.50 | 10.25 | 10.31 | 10.31 | -1.43% | 74,680 |
| Sep 14, 2026 | 10.79 | 10.93 | 10.31 | 10.46 | 10.46 | -3.24% | 55,523 |
| Sep 11, 2026 | 11.01 | 11.03 | 10.71 | 10.81 | 10.81 | -0.87% | 37,315 |
| Sep 10, 2026 | 11.01 | 11.01 | 10.47 | 10.91 | 10.91 | 1.07% | 48,084 |
| Sep 9, 2026 | 10.63 | 11.05 | 9.88 | 10.79 | 10.79 | 0.84% | 56,529 |
| Sep 8, 2026 | 10.63 | 10.75 | 10.44 | 10.70 | 10.70 | -0.28% | 45,852 |
| Sep 4, 2026 | 10.76 | 10.95 | 10.61 | 10.73 | 10.73 | -0.46% | 24,996 |
| Sep 3, 2026 | 10.77 | 11.00 | 10.50 | 10.78 | 10.78 | 1.22% | 79,163 |
| Sep 2, 2026 | 10.52 | 11.09 | 10.39 | 10.65 | 10.65 | 1.24% | 104,815 |
| Sep 1, 2026 | 10.54 | 11.00 | 10.28 | 10.52 | 10.52 | -0.57% | 138,962 |
| Aug 31, 2026 | 10.12 | 10.74 | 10.12 | 10.58 | 10.58 | 4.55% | 81,293 |
| Aug 28, 2026 | 10.06 | 10.68 | 9.94 | 10.12 | 10.12 | 1.50% | 86,089 |
| Aug 27, 2026 | 9.17 | 10.15 | 9.13 | 9.97 | 9.97 | 9.68% | 144,748 |
| Aug 26, 2026 | 8.95 | 9.21 | 8.77 | 9.09 | 9.09 | 0.89% | 60,534 |
| Aug 25, 2026 | 9.29 | 9.48 | 8.97 | 9.01 | 9.01 | -2.80% | 80,130 |
| Aug 24, 2026 | 9.24 | 9.47 | 9.10 | 9.27 | 9.27 | 0.32% | 38,891 |
| Aug 21, 2026 | 9.94 | 9.94 | 9.00 | 9.24 | 9.24 | -6.48% | 118,539 |
| Aug 20, 2026 | 10.04 | 10.50 | 9.73 | 9.88 | 9.88 | -3.42% | 119,838 |
| Aug 19, 2026 | 10.33 | 10.77 | 10.17 | 10.23 | 10.23 | - | 52,643 |
| Aug 18, 2026 | 10.80 | 11.18 | 10.23 | 10.23 | 10.23 | -5.10% | 48,562 |
| Aug 17, 2026 | 11.11 | 11.19 | 10.20 | 10.78 | 10.78 | -4.01% | 67,906 |
| Aug 14, 2026 | 12.02 | 12.32 | 11.15 | 11.23 | 11.23 | -6.26% | 73,876 |
| Aug 13, 2026 | 12.54 | 12.65 | 11.89 | 11.98 | 11.98 | -4.16% | 104,663 |
| Aug 12, 2026 | 12.84 | 13.18 | 11.99 | 12.50 | 12.50 | -2.27% | 116,473 |
| Aug 11, 2026 | 12.79 | 13.33 | 12.79 | 12.79 | 12.79 | 0.08% | 52,730 |
| Aug 10, 2026 | 15.49 | 15.49 | 12.69 | 12.78 | 12.78 | -18.49% | 73,622 |
| Aug 7, 2026 | 14.33 | 15.75 | 13.83 | 15.68 | 15.68 | 11.44% | 70,618 |
| Aug 6, 2026 | 14.07 | 15.03 | 13.64 | 14.07 | 14.07 | -0.35% | 91,405 |
| Aug 5, 2026 | 14.72 | 15.01 | 13.73 | 14.12 | 14.12 | -2.89% | 80,535 |
| Aug 4, 2026 | 13.89 | 15.04 | 13.66 | 14.54 | 14.54 | 5.75% | 86,369 |
| Aug 3, 2026 | 14.94 | 15.43 | 13.06 | 13.75 | 13.75 | -10.95% | 206,758 |
| Jul 31, 2026 | 11.10 | 16.09 | 11.10 | 15.44 | 15.44 | 59.18% | 672,647 |
| Jul 30, 2026 | 9.36 | 9.80 | 8.95 | 9.70 | 9.70 | 3.97% | 70,086 |
| Jul 29, 2026 | 9.10 | 9.66 | 9.07 | 9.33 | 9.33 | 2.75% | 63,478 |
| Jul 28, 2026 | 8.75 | 9.68 | 8.71 | 9.08 | 9.08 | 5.95% | 97,820 |