5 DAY PERFORMANCE
+3.67%
1 MONTH PERFORMANCE
-9.32%
3 MONTH PERFORMANCE
+18.50%
6 MONTH PERFORMANCE
+36.35%
YEAR-TO-DATE PERFORMANCE
+20.36%
1 YEAR PERFORMANCE
-4.40%
Tucows Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $19.81 | $20.63 (4.14%) | $21.12 | $19.61 | 16.19 K | $227.59 M |
| 08/11/2025 | $20.17 | $20.24 (0.35%) | $21.46 | $19.80 | 19.32 K | $223.29 M |
| 08/08/2025 | $18.50 | $19.90 (7.57%) | $20.36 | $18.50 | 20.30 K | $219.54 M |
| 08/07/2025 | $18.26 | $18.08 (-0.99%) | $18.26 | $17.24 | 9.93 K | $199.46 M |
| 08/06/2025 | $18.36 | $17.97 (-2.12%) | $18.36 | $17.97 | 12.23 K | $198.25 M |
| 08/05/2025 | $18.10 | $18.36 (1.44%) | $18.41 | $17.80 | 16.02 K | $202.55 M |
| 08/04/2025 | $16.50 | $18.08 (9.58%) | $18.19 | $15.82 | 17.57 K | $199.46 M |
| 08/01/2025 | $16.79 | $16.51 (-1.67%) | $16.88 | $16.48 | 29.10 K | $182.14 M |
| 07/31/2025 | $18.49 | $17.23 (-6.81%) | $18.91 | $17.15 | 24.60 K | $190.08 M |
| 07/30/2025 | $19.18 | $18.69 (-2.55%) | $19.32 | $18.48 | 22.50 K | $206.19 M |
| 07/29/2025 | $19.96 | $19.25 (-3.56%) | $19.96 | $19.20 | 15.15 K | $212.37 M |
| 07/28/2025 | $20.84 | $19.96 (-4.22%) | $20.84 | $19.95 | 8.65 K | $220.20 M |
| 07/25/2025 | $21.16 | $20.61 (-2.6%) | $21.16 | $20.44 | 10.34 K | $227.37 M |
| 07/24/2025 | $21.49 | $21.03 (-2.14%) | $21.50 | $21.03 | 9.60 K | $232.00 M |
| 07/23/2025 | $21.55 | $21.65 (0.46%) | $21.96 | $21.47 | 13.83 K | $238.84 M |
| 07/22/2025 | $21.65 | $21.53 (-0.55%) | $21.97 | $21.51 | 18.60 K | $237.52 M |
| 07/21/2025 | $21.69 | $21.65 (-0.18%) | $22.14 | $21.56 | 19.10 K | $238.84 M |
| 07/18/2025 | $22.25 | $21.70 (-2.47%) | $22.25 | $21.50 | 21.24 K | $239.40 M |
| 07/17/2025 | $22.34 | $22.10 (-1.07%) | $22.69 | $22.09 | 33.10 K | $243.81 M |
| 07/16/2025 | $21.61 | $22.52 (4.21%) | $22.52 | $21.18 | 24.80 K | $248.44 M |
| 07/15/2025 | $22.00 | $21.63 (-1.68%) | $22.45 | $21.62 | 40.23 K | $238.62 M |
| 07/14/2025 | $22.78 | $22.10 (-2.99%) | $22.86 | $21.92 | 39.83 K | $243.81 M |
| 07/11/2025 | $23.33 | $22.75 (-2.49%) | $23.38 | $22.35 | 55.00 K | $250.98 M |
| 07/10/2025 | $21.35 | $22.48 (5.29%) | $22.66 | $21.35 | 74.91 K | $248.00 M |
| 07/09/2025 | $21.16 | $21.38 (1.04%) | $21.48 | $20.99 | 14.02 K | $235.87 M |
| 07/08/2025 | $20.54 | $21.20 (3.21%) | $21.38 | $20.53 | 32.70 K | $233.88 M |
| 07/07/2025 | $20.15 | $20.55 (1.99%) | $20.68 | $20.15 | 52.31 K | $226.71 M |
| 07/03/2025 | $20.59 | $20.52 (-0.34%) | $20.62 | $20.43 | 5.60 K | $226.38 M |
| 07/02/2025 | $19.63 | $20.57 (4.79%) | $20.63 | $19.63 | 17.60 K | $226.93 M |
| 07/01/2025 | $19.50 | $19.85 (1.79%) | $20.03 | $19.49 | 11.30 K | $218.99 M |
| 06/30/2025 | $19.51 | $19.71 (1.03%) | $20.10 | $19.45 | 16.10 K | $217.44 M |
| 06/27/2025 | $19.78 | $19.48 (-1.52%) | $19.79 | $19.09 | 261.70 K | $214.91 M |
| 06/26/2025 | $19.78 | $19.45 (-1.67%) | $19.82 | $19.34 | 69.93 K | $214.57 M |
| 06/25/2025 | $19.91 | $19.63 (-1.41%) | $20.21 | $19.63 | 33.40 K | $216.56 M |
| 06/24/2025 | $20.07 | $20.09 (0.1%) | $20.30 | $19.99 | 10.93 K | $221.63 M |
| 06/23/2025 | $20.07 | $20.03 (-0.2%) | $20.09 | $19.96 | 14.95 K | $220.97 M |
| 06/20/2025 | $20.28 | $19.76 (-2.56%) | $20.46 | $19.53 | 52.52 K | $217.99 M |
| 06/18/2025 | $19.77 | $20.12 (1.77%) | $20.14 | $19.76 | 15.30 K | $221.97 M |
| 06/17/2025 | $20.21 | $20.01 (-0.99%) | $21.69 | $20.00 | 30.80 K | $220.75 M |
| 06/16/2025 | $20.00 | $20.23 (1.15%) | $20.50 | $20.00 | 23.22 K | $223.18 M |
| 06/13/2025 | $19.54 | $19.94 (2.05%) | $20.14 | $19.54 | 20.05 K | $219.98 M |
| 06/12/2025 | $19.67 | $19.95 (1.42%) | $20.08 | $19.67 | 9.73 K | $220.09 M |
| 06/11/2025 | $20.18 | $19.86 (-1.59%) | $20.88 | $19.85 | 19.90 K | $219.10 M |
| 06/10/2025 | $19.62 | $20.26 (3.26%) | $20.64 | $19.62 | 21.41 K | $223.51 M |
| 06/09/2025 | $19.29 | $19.80 (2.64%) | $19.89 | $19.29 | 13.40 K | $218.44 M |
| 06/06/2025 | $19.73 | $19.39 (-1.72%) | $19.83 | $19.33 | 6.80 K | $213.91 M |
| 06/05/2025 | $19.19 | $19.57 (1.98%) | $19.84 | $18.98 | 17.40 K | $215.90 M |
| 06/04/2025 | $19.73 | $19.11 (-3.14%) | $19.73 | $19.11 | 10.91 K | $210.82 M |
| 06/03/2025 | $19.71 | $19.35 (-1.83%) | $19.93 | $19.33 | 14.91 K | $213.47 M |
| 06/02/2025 | $19.44 | $19.87 (2.21%) | $19.87 | $19.28 | 10.20 K | $219.21 M |
| 05/30/2025 | $19.59 | $19.40 (-0.97%) | $20.01 | $19.31 | 17.11 K | $214.02 M |
| 05/29/2025 | $19.20 | $19.61 (2.14%) | $19.66 | $19.20 | 11.92 K | $216.34 M |
| 05/28/2025 | $19.85 | $19.04 (-4.08%) | $19.85 | $19.01 | 21.13 K | $210.05 M |
| 05/27/2025 | $18.77 | $19.69 (4.9%) | $19.95 | $18.77 | 24.42 K | $217.22 M |
| 05/23/2025 | $18.25 | $18.75 (2.74%) | $18.82 | $18.25 | 15.33 K | $206.85 M |
| 05/22/2025 | $18.37 | $18.50 (0.71%) | $18.73 | $18.24 | 11.80 K | $204.09 M |
| 05/21/2025 | $18.87 | $18.49 (-2.01%) | $19.37 | $18.49 | 13.60 K | $203.98 M |
| 05/20/2025 | $18.80 | $19.21 (2.18%) | $19.31 | $18.61 | 10.40 K | $211.93 M |
| 05/19/2025 | $18.96 | $19.09 (0.69%) | $19.37 | $18.88 | 13.10 K | $210.60 M |
| 05/16/2025 | $18.36 | $19.02 (3.59%) | $19.14 | $18.36 | 40.75 K | $209.83 M |
| 05/15/2025 | $17.45 | $18.35 (5.16%) | $18.40 | $17.35 | 31.40 K | $202.44 M |
| 05/14/2025 | $17.34 | $17.36 (0.12%) | $17.45 | $17.19 | 9.50 K | $191.52 M |
| 05/13/2025 | $17.24 | $17.41 (0.99%) | $17.44 | $17.10 | 17.00 K | $192.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
