Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	14.14	15.48	14.14	15.48	-	10.02%	57,882
Aug 6, 2026	14.07	15.03	13.64	14.07	14.07	-0.35%	91,185
Aug 5, 2026	14.72	15.01	13.73	14.12	14.12	-2.89%	80,524
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
Jul 27, 2026	8.84	9.05	8.52	8.57	8.57	-1.61%	150,274
Jul 24, 2026	9.01	9.04	8.46	8.71	8.71	-3.65%	121,493
Jul 23, 2026	9.20	9.59	8.92	9.04	9.04	-3.73%	139,492
Jul 22, 2026	9.76	9.88	9.31	9.39	9.39	-4.77%	123,160
Jul 21, 2026	10.16	10.36	9.79	9.86	9.86	-3.80%	64,015
Jul 20, 2026	10.41	10.46	10.10	10.25	10.25	0.29%	33,063
Jul 17, 2026	9.84	10.74	9.84	10.22	10.22	2.82%	108,782
Jul 16, 2026	10.55	10.90	9.72	9.94	9.94	-5.78%	100,218
Jul 15, 2026	10.48	10.95	10.48	10.55	10.55	0.76%	59,403
Jul 14, 2026	10.81	10.91	10.22	10.47	10.47	-3.50%	135,103
Jul 13, 2026	10.84	11.17	10.70	10.85	10.85	-0.37%	82,881
Jul 10, 2026	10.50	11.35	10.45	10.89	10.89	4.51%	90,412
Jul 9, 2026	10.63	11.05	9.51	10.42	10.42	-2.07%	90,958
Jul 8, 2026	12.33	12.33	10.52	10.64	10.64	-14.33%	41,154
Jul 7, 2026	12.90	13.26	12.31	12.42	12.42	-2.51%	52,878
Jul 6, 2026	13.29	13.45	12.72	12.74	12.74	-5.07%	32,170
Jul 2, 2026	13.69	13.69	13.10	13.42	13.42	-2.61%	33,162
Jul 1, 2026	13.47	13.88	13.46	13.78	13.78	2.30%	29,494
Jun 30, 2026	13.81	14.12	13.31	13.47	13.47	-2.95%	31,827
Jun 29, 2026	14.07	14.22	13.73	13.88	13.88	-0.43%	34,946
Jun 26, 2026	13.33	14.10	13.33	13.94	13.94	4.50%	160,773
Jun 25, 2026	13.66	13.67	13.11	13.34	13.34	-0.97%	16,190
Jun 24, 2026	13.55	14.03	13.46	13.47	13.47	-1.46%	25,949
Jun 23, 2026	13.23	13.73	13.23	13.67	13.67	4.19%	29,702
Jun 22, 2026	13.21	13.47	12.83	13.12	13.12	-1.58%	37,270
Jun 18, 2026	12.90	13.59	12.90	13.33	13.33	4.63%	44,548
Jun 17, 2026	13.00	13.15	12.68	12.74	12.74	-2.00%	31,048
Jun 16, 2026	13.51	13.51	12.89	13.00	13.00	-2.55%	25,831
Jun 15, 2026	13.33	13.65	13.15	13.34	13.34	-0.15%	22,878
Jun 12, 2026	13.19	13.65	13.15	13.36	13.36	0.91%	29,617
Jun 11, 2026	13.47	13.47	12.95	13.24	13.24	-1.71%	22,666
Jun 10, 2026	13.57	13.82	13.38	13.47	13.47	-0.52%	25,301
Jun 9, 2026	13.19	13.91	13.19	13.54	13.54	2.58%	23,694
Jun 8, 2026	13.41	13.80	13.04	13.20	13.20	-3.23%	38,506
Jun 5, 2026	13.65	14.02	13.01	13.64	13.64	-0.37%	34,316
Jun 4, 2026	13.54	14.17	13.45	13.69	13.69	2.93%	37,754
Jun 3, 2026	14.54	14.70	13.00	13.30	13.30	-9.28%	68,023
Jun 2, 2026	15.16	15.18	14.66	14.66	14.66	-3.30%	15,733
Jun 1, 2026	15.20	15.20	14.92	15.16	15.16	-	16,798
May 29, 2026	14.98	15.21	14.89	15.16	15.16	0.40%	15,016
May 28, 2026	15.16	15.24	14.73	15.10	15.10	0.60%	16,528