-
5 DAY PERFORMANCE
-4.64% -
1 MONTH PERFORMANCE
-6.83% -
3 MONTH PERFORMANCE
+6.24% -
6 MONTH PERFORMANCE
+10.97% -
YEAR-TO-DATE PERFORMANCE
-26.22% -
1 YEAR PERFORMANCE
+1.12%
Tucows Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $20.23 | $19.76 (-2.32%) | $20.23 | $19.49 | 13,576 | $216.46 M |
| 10/03/2024 | $20.01 | $19.82 (-0.95%) | $20.02 | $19.64 | 13,105 | $217.12 M |
| 10/02/2024 | $19.92 | $20.01 (0.45%) | $20.17 | $19.69 | 26,100 | $219.20 M |
| 10/01/2024 | $20.72 | $20.05 (-3.23%) | $20.92 | $20.05 | 22,802 | $219.64 M |
| 09/30/2024 | $21.17 | $20.89 (-1.32%) | $21.59 | $20.72 | 46,800 | $228.84 M |
| 09/27/2024 | $21.32 | $21.01 (-1.45%) | $21.70 | $20.93 | 31,900 | $230.16 M |
| 09/26/2024 | $20.77 | $21.00 (1.11%) | $21.29 | $20.58 | 25,118 | $230.05 M |
| 09/25/2024 | $20.21 | $20.47 (1.29%) | $20.53 | $19.90 | 27,445 | $224.24 M |
| 09/24/2024 | $20.98 | $20.34 (-3.05%) | $21.28 | $20.17 | 48,100 | $222.82 M |
| 09/23/2024 | $21.83 | $21.00 (-3.8%) | $21.87 | $21.00 | 23,829 | $230.05 M |
| 09/20/2024 | $22.13 | $21.87 (-1.17%) | $22.44 | $21.35 | 90,200 | $239.58 M |
| 09/19/2024 | $23.00 | $22.12 (-3.83%) | $23.01 | $21.70 | 31,000 | $242.32 M |
| 09/18/2024 | $22.18 | $22.70 (2.34%) | $22.96 | $21.97 | 46,321 | $248.67 M |
| 09/17/2024 | $23.38 | $22.39 (-4.23%) | $23.38 | $22.36 | 40,700 | $245.27 M |
| 09/16/2024 | $23.06 | $22.99 (-0.3%) | $23.51 | $22.68 | 18,201 | $251.85 M |
| 09/13/2024 | $23.00 | $23.46 (2%) | $23.62 | $22.50 | 38,605 | $256.99 M |
| 09/12/2024 | $22.74 | $22.95 (0.92%) | $23.00 | $22.52 | 22,700 | $251.41 M |
| 09/11/2024 | $23.03 | $22.92 (-0.48%) | $23.07 | $22.56 | 19,618 | $251.08 M |
| 09/10/2024 | $21.68 | $23.70 (9.32%) | $24.02 | $21.44 | 54,100 | $259.62 M |
| 09/09/2024 | $21.08 | $21.79 (3.37%) | $21.94 | $20.90 | 26,616 | $238.70 M |
| 09/06/2024 | $21.22 | $20.49 (-3.44%) | $21.28 | $20.29 | 27,200 | $224.46 M |
| 09/05/2024 | $21.29 | $21.38 (0.42%) | $22.00 | $20.98 | 46,436 | $234.21 M |
| 09/04/2024 | $19.95 | $20.88 (4.66%) | $21.76 | $19.94 | 88,100 | $228.73 M |
| 09/03/2024 | $21.03 | $20.25 (-3.71%) | $21.03 | $20.00 | 34,414 | $221.83 M |
| 08/30/2024 | $21.62 | $21.41 (-0.97%) | $21.78 | $21.23 | 40,800 | $234.54 M |
| 08/29/2024 | $21.81 | $21.66 (-0.69%) | $22.43 | $21.60 | 40,800 | $237.28 M |
| 08/28/2024 | $22.00 | $21.75 (-1.14%) | $22.00 | $21.42 | 28,200 | $238.26 M |
| 08/27/2024 | $23.20 | $21.90 (-5.6%) | $23.23 | $21.90 | 30,816 | $239.91 M |
| 08/26/2024 | $22.27 | $23.76 (6.69%) | $23.79 | $22.27 | 38,730 | $260.28 M |
| 08/23/2024 | $20.91 | $22.22 (6.26%) | $22.44 | $20.91 | 39,600 | $243.41 M |
| 08/22/2024 | $21.67 | $20.87 (-3.69%) | $21.90 | $20.82 | 11,600 | $228.62 M |
| 08/21/2024 | $21.26 | $21.82 (2.63%) | $21.87 | $21.14 | 14,301 | $239.03 M |
| 08/20/2024 | $21.31 | $21.08 (-1.08%) | $21.31 | $20.90 | 20,700 | $230.92 M |
| 08/19/2024 | $20.94 | $21.40 (2.2%) | $21.72 | $20.40 | 27,008 | $234.43 M |
| 08/16/2024 | $21.42 | $20.88 (-2.52%) | $21.80 | $20.15 | 33,700 | $228.73 M |
| 08/15/2024 | $21.37 | $21.53 (0.75%) | $21.54 | $20.71 | 14,116 | $235.85 M |
| 08/14/2024 | $21.42 | $20.74 (-3.17%) | $21.42 | $20.62 | 17,229 | $227.20 M |
| 08/13/2024 | $21.05 | $21.58 (2.52%) | $21.58 | $20.77 | 18,818 | $236.40 M |
| 08/12/2024 | $22.29 | $21.36 (-4.17%) | $22.55 | $21.33 | 37,200 | $233.99 M |
| 08/09/2024 | $24.00 | $22.29 (-7.13%) | $24.00 | $21.80 | 33,725 | $244.18 M |
| 08/08/2024 | $23.73 | $23.38 (-1.47%) | $24.23 | $23.24 | 20,112 | $256.12 M |
| 08/07/2024 | $22.62 | $24.00 (6.1%) | $24.26 | $22.62 | 52,000 | $262.91 M |
| 08/06/2024 | $20.57 | $22.13 (7.58%) | $22.53 | $20.57 | 36,301 | $242.43 M |
| 08/05/2024 | $22.20 | $20.76 (-6.49%) | $23.05 | $20.64 | 43,500 | $227.42 M |
| 08/02/2024 | $22.77 | $23.25 (2.11%) | $23.71 | $22.55 | 32,800 | $253.97 M |
| 08/01/2024 | $25.17 | $23.72 (-5.76%) | $25.29 | $23.27 | 54,200 | $259.11 M |
| 07/31/2024 | $25.92 | $25.17 (-2.89%) | $26.21 | $24.76 | 46,700 | $274.95 M |
| 07/30/2024 | $25.45 | $25.78 (1.3%) | $26.48 | $25.45 | 34,348 | $281.61 M |
| 07/29/2024 | $24.95 | $25.45 (2%) | $25.56 | $24.27 | 37,000 | $278.01 M |
| 07/26/2024 | $23.90 | $25.34 (6.03%) | $25.59 | $23.14 | 54,436 | $276.80 M |
| 07/25/2024 | $22.46 | $23.42 (4.27%) | $23.92 | $21.79 | 48,139 | $255.83 M |
| 07/24/2024 | $21.61 | $22.19 (2.68%) | $22.36 | $21.55 | 37,134 | $242.39 M |
| 07/23/2024 | $21.95 | $21.82 (-0.59%) | $22.56 | $21.59 | 55,800 | $238.35 M |
| 07/22/2024 | $21.89 | $22.06 (0.78%) | $22.06 | $21.54 | 16,247 | $240.97 M |
| 07/19/2024 | $21.66 | $21.98 (1.48%) | $22.19 | $21.66 | 26,322 | $240.10 M |
| 07/18/2024 | $22.26 | $21.64 (-2.79%) | $22.48 | $21.54 | 30,186 | $236.39 M |
| 07/17/2024 | $22.92 | $22.43 (-2.14%) | $23.22 | $21.87 | 56,903 | $245.02 M |
| 07/16/2024 | $22.11 | $23.03 (4.16%) | $23.14 | $21.88 | 55,025 | $251.57 M |
| 07/15/2024 | $21.92 | $21.88 (-0.18%) | $22.18 | $21.35 | 42,050 | $239.01 M |
| 07/12/2024 | $20.26 | $21.72 (7.21%) | $22.10 | $19.64 | 46,905 | $237.26 M |
| 07/11/2024 | $19.08 | $20.19 (5.82%) | $20.31 | $18.76 | 42,623 | $220.55 M |
| 07/10/2024 | $18.73 | $18.56 (-0.91%) | $18.99 | $18.01 | 27,333 | $202.74 M |
| 07/09/2024 | $18.40 | $18.59 (1.03%) | $18.59 | $17.42 | 45,891 | $203.07 M |
| 07/08/2024 | $18.60 | $18.32 (-1.51%) | $18.76 | $18.21 | 33,915 | $200.12 M |
| 07/05/2024 | $18.39 | $18.75 (1.96%) | $19.07 | $18.10 | 30,080 | $204.82 M |