5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
-15.34%
6 MONTH PERFORMANCE
-11.26%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
-29.53%
Tucows Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $17.10 | $16.78 (-1.87%) | $17.81 | $16.78 | 23,955 | $184.29 M |
| 12/31/2024 | $16.51 | $17.14 (3.82%) | $17.38 | $16.36 | 40,700 | $188.25 M |
| 12/30/2024 | $16.17 | $16.57 (2.47%) | $16.60 | $15.53 | 22,200 | $181.99 M |
| 12/27/2024 | $16.29 | $16.30 (0.06%) | $16.37 | $15.88 | 27,332 | $179.02 M |
| 12/26/2024 | $15.90 | $16.30 (2.52%) | $16.38 | $15.90 | 17,800 | $179.02 M |
| 12/24/2024 | $15.67 | $15.96 (1.85%) | $15.96 | $15.66 | 6,000 | $175.29 M |
| 12/23/2024 | $15.49 | $15.67 (1.16%) | $15.78 | $15.20 | 30,006 | $172.10 M |
| 12/20/2024 | $15.06 | $15.67 (4.05%) | $15.75 | $15.06 | 42,800 | $172.10 M |
| 12/19/2024 | $15.72 | $15.29 (-2.74%) | $15.85 | $15.29 | 35,839 | $167.93 M |
| 12/18/2024 | $16.84 | $15.73 (-6.59%) | $17.10 | $15.72 | 34,802 | $172.76 M |
| 12/17/2024 | $16.87 | $17.05 (1.07%) | $17.11 | $16.60 | 29,800 | $187.26 M |
| 12/16/2024 | $16.15 | $16.99 (5.2%) | $16.99 | $16.15 | 30,119 | $186.60 M |
| 12/13/2024 | $16.09 | $16.59 (3.11%) | $16.59 | $15.64 | 43,138 | $182.20 M |
| 12/12/2024 | $17.96 | $16.27 (-9.41%) | $17.96 | $15.86 | 66,815 | $178.69 M |
| 12/11/2024 | $18.66 | $18.03 (-3.38%) | $18.66 | $17.67 | 34,200 | $198.02 M |
| 12/10/2024 | $18.01 | $18.39 (2.11%) | $18.78 | $17.86 | 34,200 | $201.97 M |
| 12/09/2024 | $18.20 | $18.09 (-0.6%) | $18.57 | $18.04 | 24,100 | $198.68 M |
| 12/06/2024 | $18.51 | $18.19 (-1.73%) | $18.65 | $18.06 | 12,600 | $199.78 M |
| 12/05/2024 | $18.37 | $18.36 (-0.05%) | $18.62 | $18.22 | 30,800 | $201.64 M |
| 12/04/2024 | $16.96 | $18.58 (9.55%) | $19.19 | $16.96 | 64,600 | $204.06 M |
| 12/03/2024 | $17.57 | $17.14 (-2.45%) | $17.68 | $16.99 | 36,645 | $188.25 M |
| 12/02/2024 | $17.63 | $17.63 (0%) | $17.82 | $17.47 | 31,200 | $193.63 M |
| 11/29/2024 | $17.31 | $17.69 (2.2%) | $17.84 | $17.31 | 24,001 | $194.29 M |
| 11/27/2024 | $17.65 | $17.31 (-1.93%) | $17.92 | $17.27 | 21,147 | $190.11 M |
| 11/26/2024 | $16.32 | $17.64 (8.09%) | $17.96 | $16.15 | 46,600 | $193.74 M |
| 11/25/2024 | $16.25 | $16.41 (0.98%) | $16.74 | $16.09 | 255,403 | $180.23 M |
| 11/22/2024 | $16.40 | $16.16 (-1.46%) | $16.40 | $16.00 | 43,817 | $177.48 M |
| 11/21/2024 | $15.91 | $16.27 (2.26%) | $16.31 | $15.64 | 50,113 | $178.69 M |
| 11/20/2024 | $16.09 | $15.80 (-1.8%) | $16.15 | $15.63 | 54,700 | $173.53 M |
| 11/19/2024 | $16.08 | $16.15 (0.44%) | $16.16 | $15.57 | 45,423 | $177.37 M |
| 11/18/2024 | $15.92 | $16.13 (1.32%) | $16.24 | $15.84 | 71,000 | $177.15 M |
| 11/15/2024 | $15.90 | $15.99 (0.57%) | $16.07 | $15.36 | 78,622 | $175.62 M |
| 11/14/2024 | $15.75 | $15.75 (0%) | $16.04 | $15.01 | 90,700 | $172.98 M |
| 11/13/2024 | $15.99 | $15.97 (-0.13%) | $16.72 | $15.40 | 60,800 | $175.40 M |
| 11/12/2024 | $16.97 | $15.91 (-6.25%) | $17.11 | $15.77 | 79,114 | $174.74 M |
| 11/11/2024 | $16.54 | $16.97 (2.6%) | $17.32 | $16.11 | 51,415 | $186.38 M |
| 11/08/2024 | $16.64 | $16.31 (-1.98%) | $17.19 | $15.78 | 122,706 | $179.13 M |
| 11/07/2024 | $17.63 | $17.32 (-1.76%) | $17.83 | $17.08 | 50,600 | $190.22 M |
| 11/06/2024 | $18.98 | $17.72 (-6.64%) | $18.98 | $17.53 | 71,517 | $194.62 M |
| 11/05/2024 | $17.69 | $17.99 (1.7%) | $18.30 | $17.69 | 30,331 | $197.58 M |
| 11/04/2024 | $17.95 | $17.81 (-0.78%) | $18.05 | $17.58 | 22,325 | $195.10 M |
| 11/01/2024 | $18.59 | $18.09 (-2.69%) | $18.86 | $17.94 | 30,146 | $198.17 M |
| 10/31/2024 | $19.97 | $18.52 (-7.26%) | $19.97 | $18.50 | 45,400 | $202.88 M |
| 10/30/2024 | $19.61 | $19.87 (1.33%) | $20.13 | $19.61 | 19,144 | $217.67 M |
| 10/29/2024 | $19.63 | $19.55 (-0.41%) | $19.89 | $19.40 | 14,310 | $214.16 M |
| 10/28/2024 | $19.54 | $19.62 (0.41%) | $20.02 | $19.43 | 19,300 | $214.93 M |
| 10/25/2024 | $19.50 | $19.23 (-1.38%) | $19.75 | $19.19 | 13,100 | $210.66 M |
| 10/24/2024 | $19.08 | $19.33 (1.31%) | $19.33 | $18.84 | 23,513 | $211.75 M |
| 10/23/2024 | $19.02 | $19.01 (-0.05%) | $19.34 | $18.59 | 19,942 | $208.25 M |
| 10/22/2024 | $19.31 | $19.25 (-0.31%) | $19.72 | $19.19 | 24,836 | $210.88 M |
| 10/21/2024 | $19.51 | $19.55 (0.21%) | $19.81 | $19.21 | 20,317 | $214.16 M |
| 10/18/2024 | $19.64 | $19.72 (0.41%) | $19.95 | $19.59 | 24,236 | $216.02 M |
| 10/17/2024 | $18.75 | $19.53 (4.16%) | $19.80 | $18.17 | 62,144 | $213.94 M |
| 10/16/2024 | $18.84 | $18.70 (-0.74%) | $19.01 | $18.62 | 44,400 | $204.85 M |
| 10/15/2024 | $19.58 | $18.93 (-3.32%) | $19.69 | $18.86 | 27,830 | $207.37 M |
| 10/14/2024 | $19.60 | $19.46 (-0.71%) | $19.70 | $19.09 | 26,520 | $213.18 M |
| 10/11/2024 | $19.11 | $19.57 (2.41%) | $19.57 | $18.92 | 23,800 | $214.38 M |
| 10/10/2024 | $18.80 | $18.80 (0%) | $18.99 | $18.34 | 26,177 | $205.95 M |
| 10/09/2024 | $19.43 | $18.93 (-2.57%) | $19.52 | $18.84 | 14,500 | $207.37 M |
| 10/08/2024 | $19.36 | $19.42 (0.31%) | $19.44 | $18.91 | 26,422 | $212.74 M |
| 10/07/2024 | $19.53 | $19.21 (-1.64%) | $19.81 | $19.10 | 18,242 | $210.44 M |
| 10/04/2024 | $20.23 | $19.76 (-2.32%) | $20.23 | $19.49 | 13,709 | $216.46 M |
| 10/03/2024 | $20.01 | $19.82 (-0.95%) | $20.02 | $19.64 | 13,105 | $217.12 M |