Skip to main content
logo
Tucows Inc. (TCX)
NASDAQ: TCX · Real-Time Price · USD
15.16
+0.52 (3.55%)
May 18, 2026, 4:00 PM EDT - Market closed

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202614.8615.2014.8615.1615.163.55%11,772
May 15, 202614.8515.1614.5014.6414.64-3.37%20,695
May 14, 202614.6715.4114.6715.1515.152.36%24,549
May 13, 202614.8315.2814.6314.8014.800.14%16,572
May 12, 202614.7214.9514.7214.7814.780.82%13,207
May 11, 202615.1315.1614.3914.6614.66-3.99%22,519
May 8, 202615.7317.2014.8715.2715.27-4.98%21,994
May 7, 202615.2016.3815.0316.0716.076.71%23,451
May 6, 202615.7415.7414.9715.0615.06-2.14%23,500
May 5, 202615.1115.7414.9715.3915.391.72%21,388
May 4, 202615.7016.2315.0215.1315.13-4.42%29,471
May 1, 202615.7716.3015.6515.8315.830.64%22,194
Apr 30, 202615.6616.0915.5915.7315.730.45%19,541
Apr 29, 202616.1416.2415.6315.6615.66-4.16%18,617
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%21,445
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%23,626
Apr 15, 202616.3316.9716.3316.8516.852.18%20,704
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%43,993
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%9,843
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