5 DAY PERFORMANCE
-12.94%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+7.53%
6 MONTH PERFORMANCE
-33.69%
YEAR-TO-DATE PERFORMANCE
-53.48%
1 YEAR PERFORMANCE
-43.89%
Tucows, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.36 | $10.43 (0.68%) | $10.72 | $10.01 | 84.77 K | $116.28 M |
| 10/28/2026 | $10.16 | $10.24 (0.79%) | $10.70 | $10.10 | 71.60 K | $114.16 M |
| 10/27/2026 | $10.63 | $10.29 (-3.2%) | $11.15 | $9.94 | 99.10 K | $114.72 M |
| 10/26/2026 | $11.91 | $10.67 (-10.41%) | $11.91 | $10.56 | 120.03 K | $118.96 M |
| 10/23/2026 | $11.72 | $11.98 (2.22%) | $12.29 | $10.72 | 207.80 K | $133.56 M |
| 10/22/2026 | $10.01 | $11.91 (18.98%) | $11.91 | $10.01 | 168.90 K | $132.78 M |
| 10/21/2026 | $9.24 | $9.49 (2.71%) | $9.78 | $8.92 | 259.62 K | $105.80 M |
| 10/20/2026 | $9.32 | $9.14 (-1.93%) | $9.66 | $9.00 | 71.70 K | $101.90 M |
| 10/19/2026 | $10.07 | $9.36 (-7.05%) | $10.34 | $9.31 | 80.70 K | $104.35 M |
| 10/16/2026 | $10.47 | $10.17 (-2.87%) | $10.58 | $9.96 | 86.61 K | $113.38 M |
| 10/15/2026 | $9.60 | $10.50 (9.38%) | $10.50 | $9.44 | 63.70 K | $117.06 M |
| 10/14/2026 | $9.35 | $9.59 (2.57%) | $9.96 | $9.11 | 54.70 K | $106.92 M |
| 10/13/2026 | $8.52 | $9.54 (11.97%) | $9.80 | $8.52 | 112.91 K | $106.36 M |
| 10/12/2026 | $9.07 | $8.48 (-6.5%) | $9.21 | $8.45 | 93.10 K | $94.54 M |
| 10/09/2026 | $9.63 | $9.14 (-5.09%) | $9.73 | $9.12 | 25.50 K | $101.90 M |
| 10/08/2026 | $9.60 | $9.66 (0.63%) | $9.75 | $9.39 | 44.83 K | $107.70 M |
| 10/07/2026 | $9.41 | $9.59 (1.91%) | $9.65 | $9.20 | 29.10 K | $106.92 M |
| 10/06/2026 | $9.35 | $9.39 (0.43%) | $9.47 | $8.96 | 37.15 K | $104.69 M |
| 10/05/2026 | $9.39 | $9.18 (-2.24%) | $9.40 | $8.79 | 78.90 K | $102.35 M |
| 10/02/2026 | $9.55 | $9.39 (-1.68%) | $9.59 | $9.33 | 36.50 K | $104.69 M |
| 10/01/2026 | $9.54 | $9.48 (-0.63%) | $9.77 | $9.18 | 20.80 K | $105.69 M |
| 09/30/2026 | $9.65 | $9.45 (-2.07%) | $9.65 | $9.36 | 43.93 K | $105.36 M |
| 09/29/2026 | $9.53 | $9.64 (1.15%) | $9.72 | $9.31 | 43.90 K | $107.47 M |
| 09/28/2026 | $9.78 | $9.59 (-1.94%) | $9.96 | $9.58 | 58.00 K | $106.92 M |
| 09/25/2026 | $10.12 | $9.98 (-1.38%) | $10.27 | $9.76 | 80.10 K | $111.27 M |
| 09/24/2026 | $10.47 | $10.20 (-2.58%) | $10.74 | $10.11 | 55.10 K | $113.72 M |
| 09/23/2026 | $10.53 | $10.49 (-0.38%) | $10.82 | $10.32 | 62.70 K | $116.95 M |
| 09/22/2026 | $10.54 | $10.56 (0.19%) | $10.86 | $10.17 | 41.40 K | $117.73 M |
| 09/21/2026 | $10.24 | $10.37 (1.27%) | $10.46 | $10.14 | 27.92 K | $115.61 M |
| 09/18/2026 | $10.14 | $10.18 (0.39%) | $10.26 | $9.82 | 220.31 K | $113.50 M |
| 09/17/2026 | $10.26 | $10.17 (-0.88%) | $10.26 | $9.96 | 30.04 K | $113.38 M |
| 09/16/2026 | $10.30 | $10.21 (-0.87%) | $10.50 | $9.82 | 77.82 K | $113.83 M |
| 09/15/2026 | $10.49 | $10.31 (-1.72%) | $10.50 | $10.25 | 74.70 K | $114.94 M |
| 09/14/2026 | $10.79 | $10.46 (-3.06%) | $10.93 | $10.31 | 55.52 K | $116.62 M |
| 09/11/2026 | $11.01 | $10.81 (-1.82%) | $11.03 | $10.71 | 37.32 K | $120.52 M |
| 09/10/2026 | $11.01 | $10.91 (-0.91%) | $11.01 | $10.47 | 48.10 K | $121.63 M |
| 09/09/2026 | $10.63 | $10.79 (1.51%) | $11.05 | $9.88 | 56.53 K | $120.30 M |
| 09/08/2026 | $10.63 | $10.70 (0.66%) | $10.75 | $10.44 | 45.85 K | $119.29 M |
| 09/04/2026 | $10.76 | $10.73 (-0.28%) | $10.95 | $10.61 | 25.00 K | $119.63 M |
| 09/03/2026 | $10.77 | $10.78 (0.09%) | $11.00 | $10.50 | 79.20 K | $120.18 M |
| 09/02/2026 | $10.52 | $10.65 (1.24%) | $11.09 | $10.39 | 104.82 K | $118.73 M |
| 09/01/2026 | $10.54 | $10.52 (-0.19%) | $11.00 | $10.28 | 139.00 K | $117.29 M |
| 08/31/2026 | $10.12 | $10.58 (4.55%) | $10.74 | $10.12 | 81.30 K | $117.95 M |
| 08/28/2026 | $10.06 | $10.12 (0.6%) | $10.68 | $9.94 | 86.10 K | $112.83 M |
| 08/27/2026 | $9.17 | $9.97 (8.72%) | $10.15 | $9.13 | 144.75 K | $111.15 M |
| 08/26/2026 | $8.95 | $9.09 (1.56%) | $9.21 | $8.77 | 60.53 K | $101.34 M |
| 08/25/2026 | $9.29 | $9.01 (-3.01%) | $9.48 | $8.97 | 80.13 K | $100.45 M |
| 08/24/2026 | $9.24 | $9.27 (0.32%) | $9.47 | $9.10 | 38.90 K | $103.35 M |
| 08/21/2026 | $9.94 | $9.24 (-7.04%) | $9.94 | $9.00 | 118.54 K | $103.02 M |
| 08/20/2026 | $10.04 | $9.88 (-1.59%) | $10.50 | $9.73 | 119.84 K | $110.15 M |
| 08/19/2026 | $10.33 | $10.23 (-0.97%) | $10.77 | $10.17 | 52.64 K | $114.05 M |
| 08/18/2026 | $10.80 | $10.23 (-5.28%) | $11.18 | $10.23 | 48.60 K | $114.05 M |
| 08/17/2026 | $11.11 | $10.78 (-2.97%) | $11.19 | $10.20 | 67.91 K | $120.18 M |
| 08/14/2026 | $12.02 | $11.23 (-6.57%) | $12.32 | $11.15 | 73.90 K | $125.20 M |
| 08/13/2026 | $12.54 | $11.98 (-4.47%) | $12.65 | $11.89 | 104.70 K | $133.56 M |
| 08/12/2026 | $12.84 | $12.50 (-2.65%) | $13.18 | $11.99 | 116.50 K | $139.36 M |
| 08/11/2026 | $12.79 | $12.79 (0%) | $13.33 | $12.79 | 52.73 K | $142.59 M |
| 08/10/2026 | $15.49 | $12.78 (-17.5%) | $15.49 | $12.69 | 73.62 K | $142.48 M |
| 08/07/2026 | $14.33 | $15.68 (9.42%) | $15.75 | $13.83 | 70.62 K | $174.81 M |
| 08/06/2026 | $14.07 | $14.07 (0%) | $15.03 | $13.64 | 91.41 K | $156.86 M |
| 08/05/2026 | $14.72 | $14.12 (-4.08%) | $15.01 | $13.73 | 80.54 K | $157.42 M |
| 08/04/2026 | $13.89 | $14.54 (4.68%) | $15.04 | $13.66 | 86.40 K | $162.10 M |
| 08/03/2026 | $14.94 | $13.75 (-7.97%) | $15.43 | $13.06 | 206.80 K | $153.30 M |
| 07/31/2026 | $11.10 | $15.44 (39.1%) | $16.09 | $11.10 | 672.65 K | $171.76 M |
| 07/30/2026 | $9.36 | $9.70 (3.63%) | $9.80 | $8.95 | 70.09 K | $107.91 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.
