5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+6.62%
6 MONTH PERFORMANCE
-10.12%
YEAR-TO-DATE PERFORMANCE
-5.13%
1 YEAR PERFORMANCE
-9.92%
Tucows Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.26 | $16.26 (0%) | $16.64 | $15.92 | 17,498 | $178.33 M |
| 04/29/2025 | $16.15 | $16.49 (2.11%) | $17.08 | $16.13 | 13,000 | $180.86 M |
| 04/28/2025 | $16.42 | $16.26 (-0.97%) | $16.42 | $15.93 | 12,300 | $178.33 M |
| 04/25/2025 | $16.97 | $16.44 (-3.12%) | $16.97 | $16.09 | 11,100 | $180.31 M |
| 04/24/2025 | $16.56 | $16.96 (2.42%) | $17.04 | $16.34 | 14,546 | $186.01 M |
| 04/23/2025 | $16.66 | $16.56 (-0.6%) | $17.04 | $16.50 | 13,016 | $181.62 M |
| 04/22/2025 | $16.39 | $16.42 (0.18%) | $16.60 | $16.07 | 15,900 | $180.09 M |
| 04/21/2025 | $16.19 | $16.21 (0.12%) | $16.28 | $15.76 | 11,700 | $177.78 M |
| 04/17/2025 | $15.76 | $16.47 (4.51%) | $16.49 | $15.69 | 38,814 | $180.64 M |
| 04/16/2025 | $15.87 | $15.76 (-0.69%) | $16.05 | $15.30 | 28,008 | $172.85 M |
| 04/15/2025 | $16.47 | $15.99 (-2.91%) | $16.69 | $15.99 | 32,044 | $175.37 M |
| 04/14/2025 | $16.35 | $16.63 (1.71%) | $16.74 | $15.98 | 28,028 | $182.39 M |
| 04/11/2025 | $15.00 | $16.00 (6.67%) | $16.24 | $14.51 | 48,434 | $175.48 M |
| 04/10/2025 | $14.84 | $14.47 (-2.49%) | $14.84 | $13.68 | 44,600 | $158.70 M |
| 04/09/2025 | $14.22 | $15.07 (5.98%) | $15.32 | $13.27 | 67,548 | $165.28 M |
| 04/08/2025 | $15.50 | $14.28 (-7.87%) | $15.68 | $14.00 | 42,226 | $156.62 M |
| 04/07/2025 | $13.99 | $15.52 (10.94%) | $16.25 | $13.99 | 34,748 | $170.22 M |
| 04/04/2025 | $15.95 | $16.20 (1.57%) | $16.66 | $15.78 | 88,000 | $177.67 M |
| 04/03/2025 | $16.40 | $16.27 (-0.79%) | $16.74 | $16.07 | 31,300 | $178.44 M |
| 04/02/2025 | $16.65 | $17.05 (2.4%) | $17.31 | $16.65 | 17,508 | $187.00 M |
| 04/01/2025 | $16.90 | $16.82 (-0.47%) | $17.36 | $16.55 | 29,146 | $184.47 M |
| 03/31/2025 | $16.86 | $16.88 (0.12%) | $17.11 | $16.85 | 38,513 | $185.13 M |
| 03/28/2025 | $17.34 | $17.04 (-1.73%) | $17.72 | $16.79 | 30,900 | $186.89 M |
| 03/27/2025 | $17.38 | $17.09 (-1.67%) | $17.38 | $16.55 | 30,310 | $187.44 M |
| 03/26/2025 | $17.41 | $17.05 (-2.07%) | $17.41 | $16.81 | 23,248 | $187.00 M |
| 03/25/2025 | $18.05 | $17.29 (-4.21%) | $18.05 | $17.05 | 25,302 | $189.63 M |
| 03/24/2025 | $17.24 | $18.15 (5.28%) | $18.24 | $17.00 | 28,600 | $199.06 M |
| 03/21/2025 | $16.96 | $17.01 (0.29%) | $17.22 | $16.83 | 53,800 | $186.56 M |
| 03/20/2025 | $17.01 | $17.10 (0.53%) | $17.22 | $16.80 | 22,300 | $187.55 M |
| 03/19/2025 | $16.72 | $17.01 (1.73%) | $17.05 | $16.38 | 44,100 | $186.56 M |
| 03/18/2025 | $16.50 | $16.62 (0.73%) | $16.75 | $16.09 | 56,000 | $182.28 M |
| 03/17/2025 | $17.05 | $16.67 (-2.23%) | $17.47 | $16.41 | 40,529 | $182.83 M |
| 03/14/2025 | $19.00 | $17.20 (-9.47%) | $19.32 | $15.91 | 130,202 | $188.64 M |
| 03/13/2025 | $19.57 | $19.13 (-2.25%) | $20.08 | $19.13 | 21,805 | $209.81 M |
| 03/12/2025 | $20.08 | $19.72 (-1.79%) | $20.22 | $19.43 | 40,300 | $216.28 M |
| 03/11/2025 | $20.23 | $20.00 (-1.14%) | $20.27 | $19.72 | 46,523 | $219.35 M |
| 03/10/2025 | $20.00 | $20.12 (0.6%) | $20.26 | $19.77 | 35,700 | $220.67 M |
| 03/07/2025 | $19.81 | $20.27 (2.32%) | $20.48 | $19.81 | 46,830 | $222.31 M |
| 03/06/2025 | $20.05 | $19.93 (-0.6%) | $20.55 | $19.64 | 59,100 | $218.58 M |
| 03/05/2025 | $19.68 | $19.97 (1.47%) | $20.27 | $19.36 | 56,502 | $219.02 M |
| 03/04/2025 | $19.37 | $19.47 (0.52%) | $19.75 | $19.11 | 38,000 | $213.54 M |
| 03/03/2025 | $19.78 | $19.63 (-0.76%) | $20.38 | $19.55 | 76,200 | $215.29 M |
| 02/28/2025 | $19.67 | $19.87 (1.02%) | $20.10 | $19.09 | 52,102 | $217.93 M |
| 02/27/2025 | $19.51 | $19.51 (0%) | $20.11 | $19.32 | 19,024 | $213.98 M |
| 02/26/2025 | $19.66 | $19.42 (-1.22%) | $20.00 | $19.37 | 46,416 | $212.99 M |
| 02/25/2025 | $19.61 | $19.58 (-0.15%) | $19.78 | $19.12 | 61,700 | $214.75 M |
| 02/24/2025 | $19.25 | $19.61 (1.87%) | $19.81 | $18.79 | 98,800 | $215.07 M |
| 02/21/2025 | $19.60 | $19.10 (-2.55%) | $19.70 | $18.68 | 66,600 | $209.48 M |
| 02/20/2025 | $19.51 | $19.50 (-0.05%) | $20.01 | $19.03 | 68,035 | $213.87 M |
| 02/19/2025 | $19.49 | $19.80 (1.59%) | $19.96 | $18.86 | 49,522 | $217.16 M |
| 02/18/2025 | $18.07 | $19.20 (6.25%) | $20.49 | $18.07 | 79,608 | $210.58 M |
| 02/14/2025 | $15.16 | $19.15 (26.32%) | $20.42 | $15.07 | 225,012 | $210.03 M |
| 02/13/2025 | $15.09 | $15.13 (0.27%) | $15.24 | $14.69 | 20,144 | $165.94 M |
| 02/12/2025 | $14.91 | $14.93 (0.13%) | $15.12 | $14.80 | 19,504 | $163.75 M |
| 02/11/2025 | $14.69 | $15.24 (3.74%) | $15.32 | $14.69 | 17,900 | $167.15 M |
| 02/10/2025 | $15.14 | $14.92 (-1.45%) | $15.30 | $14.74 | 28,912 | $163.64 M |
| 02/07/2025 | $15.83 | $14.67 (-7.33%) | $15.83 | $14.64 | 38,600 | $160.89 M |
| 02/06/2025 | $15.69 | $15.76 (0.45%) | $15.85 | $15.27 | 17,904 | $172.85 M |
| 02/05/2025 | $15.74 | $15.60 (-0.89%) | $16.04 | $15.56 | 20,700 | $171.09 M |
| 02/04/2025 | $15.33 | $15.53 (1.3%) | $15.72 | $15.23 | 25,721 | $170.33 M |
| 02/03/2025 | $15.00 | $15.32 (2.13%) | $15.32 | $14.50 | 25,740 | $168.02 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.
