5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-27.36%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
-5.52%
YEAR-TO-DATE PERFORMANCE
-19.85%
1 YEAR PERFORMANCE
-6.16%
Tucows, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $18.64 | $17.97 (-3.59%) | $18.64 | $17.95 | 13.61 K | $201.60 M |
| 02/13/2026 | $18.07 | $18.74 (3.71%) | $19.86 | $18.07 | 17.40 K | $208.50 M |
| 02/12/2026 | $18.87 | $17.75 (-5.94%) | $20.04 | $17.67 | 22.31 K | $197.49 M |
| 02/11/2026 | $19.87 | $18.61 (-6.34%) | $19.87 | $18.59 | 27.10 K | $207.05 M |
| 02/10/2026 | $19.84 | $19.66 (-0.91%) | $20.65 | $19.49 | 18.60 K | $218.74 M |
| 02/09/2026 | $21.30 | $19.90 (-6.57%) | $21.30 | $19.70 | 31.21 K | $221.41 M |
| 02/06/2026 | $20.80 | $21.51 (3.41%) | $21.81 | $20.80 | 36.90 K | $238.32 M |
| 02/05/2026 | $21.94 | $20.64 (-5.93%) | $21.94 | $20.59 | 21.70 K | $228.68 M |
| 02/04/2026 | $22.37 | $21.20 (-5.23%) | $23.50 | $21.20 | 30.30 K | $234.89 M |
| 02/03/2026 | $22.54 | $22.00 (-2.4%) | $22.79 | $21.32 | 21.44 K | $243.75 M |
| 02/02/2026 | $22.67 | $22.54 (-0.57%) | $23.91 | $22.52 | 30.22 K | $249.73 M |
| 01/30/2026 | $22.25 | $22.22 (-0.13%) | $23.58 | $21.72 | 32.20 K | $246.19 M |
| 01/29/2026 | $22.21 | $22.51 (1.35%) | $22.65 | $21.77 | 15.10 K | $249.40 M |
| 01/28/2026 | $23.93 | $22.29 (-6.85%) | $23.93 | $22.29 | 19.03 K | $246.96 M |
| 01/27/2026 | $23.62 | $24.01 (1.65%) | $24.14 | $23.62 | 16.25 K | $266.02 M |
| 01/26/2026 | $24.57 | $23.76 (-3.3%) | $24.68 | $23.61 | 30.40 K | $263.25 M |
| 01/23/2026 | $24.17 | $24.57 (1.65%) | $24.72 | $24.15 | 6.90 K | $272.22 M |
| 01/22/2026 | $24.96 | $24.69 (-1.08%) | $25.17 | $24.35 | 22.44 K | $273.55 M |
| 01/21/2026 | $23.96 | $24.83 (3.63%) | $24.86 | $23.81 | 14.94 K | $275.10 M |
| 01/20/2026 | $24.08 | $24.19 (0.46%) | $24.64 | $23.88 | 25.60 K | $268.01 M |
| 01/16/2026 | $24.59 | $24.74 (0.61%) | $25.00 | $24.55 | 13.22 K | $274.11 M |
| 01/15/2026 | $24.72 | $24.51 (-0.85%) | $24.85 | $24.33 | 21.60 K | $271.56 M |
| 01/14/2026 | $24.36 | $24.90 (2.22%) | $24.90 | $24.15 | 14.60 K | $275.88 M |
| 01/13/2026 | $23.78 | $24.66 (3.7%) | $25.00 | $23.68 | 13.81 K | $273.22 M |
| 01/12/2026 | $23.50 | $23.85 (1.49%) | $24.00 | $22.88 | 20.32 K | $264.25 M |
| 01/09/2026 | $24.94 | $23.50 (-5.77%) | $24.94 | $23.15 | 10.90 K | $260.37 M |
| 01/08/2026 | $21.47 | $23.62 (10.01%) | $23.77 | $21.47 | 16.01 K | $261.70 M |
| 01/07/2026 | $21.62 | $21.62 (0%) | $21.94 | $21.13 | 10.84 K | $239.54 M |
| 01/06/2026 | $21.25 | $21.55 (1.41%) | $22.13 | $20.95 | 27.30 K | $238.76 M |
| 01/05/2026 | $21.94 | $21.34 (-2.73%) | $22.19 | $21.31 | 15.30 K | $236.44 M |
| 01/02/2026 | $22.60 | $22.03 (-2.52%) | $22.60 | $21.64 | 15.03 K | $244.08 M |
| 12/31/2025 | $21.96 | $22.42 (2.09%) | $22.72 | $21.92 | 11.12 K | $248.40 M |
| 12/30/2025 | $22.32 | $21.99 (-1.48%) | $22.75 | $21.78 | 34.60 K | $243.64 M |
| 12/29/2025 | $21.98 | $22.09 (0.5%) | $22.10 | $21.72 | 10.61 K | $244.75 M |
| 12/26/2025 | $22.23 | $22.36 (0.58%) | $22.47 | $21.76 | 16.30 K | $247.74 M |
| 12/24/2025 | $21.63 | $22.42 (3.65%) | $22.81 | $21.35 | 24.34 K | $248.40 M |
| 12/23/2025 | $22.50 | $21.74 (-3.38%) | $23.07 | $21.52 | 17.90 K | $240.87 M |
| 12/22/2025 | $23.50 | $22.73 (-3.28%) | $23.67 | $22.60 | 24.50 K | $251.84 M |
| 12/19/2025 | $23.26 | $23.50 (1.03%) | $24.35 | $22.92 | 92.33 K | $260.37 M |
| 12/18/2025 | $22.41 | $23.27 (3.84%) | $23.27 | $22.13 | 28.42 K | $257.82 M |
| 12/17/2025 | $22.83 | $22.12 (-3.11%) | $22.94 | $21.88 | 22.20 K | $245.08 M |
| 12/16/2025 | $22.30 | $22.91 (2.74%) | $23.00 | $22.30 | 19.60 K | $253.83 M |
| 12/15/2025 | $22.00 | $22.42 (1.91%) | $22.60 | $21.71 | 21.30 K | $248.40 M |
| 12/12/2025 | $21.38 | $21.98 (2.81%) | $22.06 | $21.38 | 24.00 K | $243.53 M |
| 12/11/2025 | $21.52 | $21.38 (-0.65%) | $21.68 | $21.13 | 16.90 K | $236.88 M |
| 12/10/2025 | $20.26 | $21.19 (4.59%) | $21.48 | $20.26 | 33.75 K | $234.77 M |
| 12/09/2025 | $20.70 | $20.34 (-1.74%) | $20.70 | $20.25 | 16.92 K | $225.36 M |
| 12/08/2025 | $20.80 | $20.65 (-0.72%) | $21.62 | $20.40 | 28.41 K | $228.79 M |
| 12/05/2025 | $21.86 | $20.79 (-4.89%) | $21.86 | $20.69 | 16.51 K | $230.34 M |
| 12/04/2025 | $21.49 | $22.10 (2.84%) | $22.26 | $21.46 | 23.53 K | $244.86 M |
| 12/03/2025 | $20.98 | $21.70 (3.43%) | $21.74 | $20.78 | 21.14 K | $240.42 M |
| 12/02/2025 | $21.56 | $20.69 (-4.04%) | $21.69 | $20.63 | 18.60 K | $229.23 M |
| 12/01/2025 | $21.40 | $21.46 (0.28%) | $21.82 | $21.25 | 24.54 K | $237.77 M |
| 11/28/2025 | $21.86 | $21.67 (-0.87%) | $21.89 | $21.57 | 14.51 K | $240.09 M |
| 11/26/2025 | $21.91 | $21.58 (-1.51%) | $21.97 | $21.39 | 22.45 K | $239.10 M |
| 11/25/2025 | $22.09 | $21.91 (-0.81%) | $22.12 | $21.38 | 39.82 K | $242.75 M |
| 11/24/2025 | $21.01 | $21.73 (3.43%) | $22.63 | $20.99 | 63.10 K | $240.76 M |
| 11/21/2025 | $20.29 | $20.78 (2.41%) | $21.05 | $20.22 | 67.30 K | $230.23 M |
| 11/20/2025 | $21.37 | $20.28 (-5.1%) | $21.53 | $19.85 | 54.60 K | $224.69 M |
| 11/19/2025 | $21.69 | $21.27 (-1.94%) | $21.69 | $20.86 | 23.31 K | $235.66 M |
| 11/18/2025 | $20.02 | $21.49 (7.34%) | $21.68 | $20.02 | 66.71 K | $238.10 M |
| 11/17/2025 | $20.49 | $20.05 (-2.15%) | $20.66 | $19.89 | 11.22 K | $222.14 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.
