Tucows Inc. - TC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.1	24.25	24.25	26.1	24.25	3,000
February 19, 2026	23.5	24.06	24.06	24.06	23.42	1,620
February 18, 2026	24.01	23.61	23.61	24.84	23.59	4,100
February 17, 2026	26.5	24.66	24.66	26.5	24.66	2,838
February 13, 2026	25.84	25.64	25.64	26.56	25.22	1,635
February 12, 2026	25.67	24.35	24.35	25.67	24.35	6,332
February 11, 2026	26.98	25.66	25.66	26.98	25.44	2,716
February 10, 2026	26.97	26.71	26.71	27.68	26.71	1,006
February 09, 2026	28.53	26.94	26.94	28.76	26.94	2,700
February 06, 2026	29	28.87	28.87	29.44	28.5	4,000
February 05, 2026	31.95	29.11	29.11	31.95	28.72	1,002
February 04, 2026	30.5	29.33	29.33	30.5	29.25	1,202
February 03, 2026	31	29.32	29.32	31	29.32	2,326
February 02, 2026	31.22	31.18	31.18	31.93	30.98	2,400
January 30, 2026	28.42	30.17	30.17	30.5	28.42	712
January 29, 2026	30.02	30.24	30.24	30.7	29.71	2,940
January 28, 2026	31.97	30.36	30.36	31.97	30.36	1,247
January 27, 2026	32.76	32.39	32.39	32.76	32.39	1,848
January 26, 2026	33.04	32.73	32.73	33.78	32.5	3,500
January 23, 2026	33.29	33.21	33.21	33.3	33.21	400
January 22, 2026	34.01	33.94	33.94	34.75	33.61	1,800
January 21, 2026	33.07	33.93	33.93	34.24	32.9	3,002
January 20, 2026	33.95	33.16	33.16	34.12	33.12	2,500
January 19, 2026	32.5	34.7	34.7	34.7	32.5	1,200
January 16, 2026	34.4	34.71	34.71	34.71	34.4	1,001
January 15, 2026	33.95	34.06	34.06	34.43	33.9	3,800
January 14, 2026	34	34.55	34.55	34.55	33.85	3,041
January 13, 2026	33.34	33.99	33.99	34.33	33.03	1,718
January 12, 2026	32.98	33.02	33.02	33.02	31.75	3,300
January 09, 2026	34.64	32.55	32.55	34.64	32.25	2,327
January 08, 2026	30.58	32.79	32.79	32.82	30.4	6,400
January 07, 2026	29.25	30.37	30.37	30.37	29.25	300
January 06, 2026	29.56	29.9	29.9	29.9	29.35	2,400
January 05, 2026	31.14	29.34	29.34	31.14	29.34	2,300
January 02, 2026	30.41	30.17	30.17	30.41	30.17	1,700
December 31, 2025	30.4	30.4	30.4	30.4	30.4	333
December 30, 2025	30	30.04	30.04	30.6	30	1,100
December 29, 2025	31.14	29.9	29.9	31.14	29.7	1,415
December 23, 2025	30.96	29.65	29.65	30.96	29.65	1,921
December 22, 2025	32.13	30.94	30.94	32.46	30.94	1,900
December 19, 2025	31.6	32.5	32.5	33.11	31.59	7,120
December 18, 2025	30.85	31.58	31.58	32	30.85	904
December 17, 2025	31.4	30.3	30.3	31.59	30.3	700
December 16, 2025	30.88	31.59	31.59	31.59	30.88	2,600
December 15, 2025	30.42	31.02	31.02	31.02	29.89	1,900
December 12, 2025	29.44	30.2	30.2	30.2	29.44	1,857
December 11, 2025	29.99	29.61	29.61	29.99	29	2,000
December 10, 2025	28.29	29.18	29.18	29.18	28.29	503
December 09, 2025	28.2	28.14	28.14	28.28	28.09	1,200
December 08, 2025	29.23	28.55	28.55	29.23	28.55	630
December 05, 2025	30.27	28.62	28.62	30.31	28.62	1,100
December 04, 2025	30.3	30.64	30.64	30.64	30.3	601
December 03, 2025	29	29	29	29	29	310
December 02, 2025	30.4	28.79	28.79	30.4	28.79	2,105
December 01, 2025	30	29.8	29.8	30.01	29.8	2,729
November 28, 2025	30.6	30.5	30.5	30.6	30.31	1,240
November 27, 2025	30.49	30.61	30.61	31	30.49	700
November 26, 2025	30.51	30.36	30.36	30.59	30.36	2,300
November 25, 2025	31	30.79	30.79	31	30.3	1,700
November 24, 2025	31	30.6	30.6	31	29.71	4,500

Tucows Inc. (TC.TO) TSX