Tucows Inc. - TCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.78	24.66	24.66	25	23.68	13,811
January 12, 2026	23.5	23.85	23.85	24	22.88	20,316
January 09, 2026	24.94	23.5	23.5	24.94	23.15	10,900
January 08, 2026	21.47	23.62	23.62	23.77	21.47	16,013
January 07, 2026	21.62	21.62	21.62	21.94	21.13	10,844
January 06, 2026	21.25	21.55	21.55	22.13	20.95	27,300
January 05, 2026	21.94	21.34	21.34	22.19	21.31	15,300
January 02, 2026	22.6	22.03	22.03	22.6	21.64	15,030
December 31, 2025	21.96	22.42	22.42	22.72	21.92	11,123
December 30, 2025	22.32	21.99	21.99	22.75	21.78	34,600
December 29, 2025	21.98	22.09	22.09	22.1	21.72	10,607
December 26, 2025	22.23	22.36	22.36	22.47	21.76	16,300
December 24, 2025	21.29	22.42	22.42	22.81	21.29	24,341
December 23, 2025	22.5	21.74	21.74	23.07	21.52	17,900
December 22, 2025	23.5	22.73	22.73	23.67	22.6	24,500
December 19, 2025	23.26	23.5	23.5	24.35	22.92	92,329
December 18, 2025	22.41	23.27	23.27	23.27	22.13	28,420
December 17, 2025	22.83	22.12	22.12	22.94	21.88	22,200
December 16, 2025	22.3	22.91	22.91	23	22.3	19,600
December 15, 2025	22	22.42	22.42	22.6	21.71	21,300
December 12, 2025	21.38	21.98	21.98	22.06	21.38	23,950
December 11, 2025	21.52	21.5	21.5	21.68	21.13	16,380
December 10, 2025	20.26	21.19	21.19	21.48	20.26	33,749
December 09, 2025	20.7	20.34	20.34	20.7	20.25	16,921
December 08, 2025	20.8	20.65	20.65	21.62	20.4	28,410
December 05, 2025	21.86	20.79	20.79	21.86	20.69	16,512
December 04, 2025	21.49	22.1	22.1	22.26	21.46	23,530
December 03, 2025	20.98	21.7	21.7	21.74	20.78	21,143
December 02, 2025	21.56	20.69	20.69	21.69	20.63	18,600
December 01, 2025	21.4	21.46	21.46	21.82	21.25	24,536
November 28, 2025	21.86	21.67	21.67	21.89	21.57	14,510
November 26, 2025	21.91	21.58	21.58	21.97	21.39	22,446
November 25, 2025	22.09	21.91	21.91	22.12	21.38	39,815
November 24, 2025	21.16	21.73	21.73	22.63	20.99	63,035
November 21, 2025	20.29	20.78	20.78	21.05	20.22	67,300
November 20, 2025	21.37	20.28	20.28	21.53	19.85	54,600
November 19, 2025	21.69	21.27	21.27	21.69	20.86	23,310
November 18, 2025	20.02	21.49	21.49	21.68	20.02	66,713
November 17, 2025	20.49	20.05	20.05	20.66	19.89	11,222
November 14, 2025	20.82	20.69	20.69	20.84	20.35	15,700
November 13, 2025	21.43	20.9	20.9	21.66	20.8	12,431
November 12, 2025	22.27	21.38	21.38	22.27	21.22	21,531
November 11, 2025	21.16	22.34	22.34	22.76	21.16	27,300
November 10, 2025	20	21.01	21.01	21.01	20	17,600
November 07, 2025	20.01	19.95	19.95	21.98	19.48	57,440
November 06, 2025	19.48	19.24	19.24	19.48	18.8	12,300
November 05, 2025	18.66	19.4	19.35	19.54	18.66	27,504
November 04, 2025	18.8	18.67	18.67	19	18.47	15,800
November 03, 2025	18.86	18.86	18.86	19.04	18.67	19,000
October 31, 2025	18.44	19.16	19.16	19.17	18.37	17,142
October 30, 2025	18.07	18.59	18.59	18.68	18.07	19,412
October 29, 2025	18.68	18.27	18.27	18.68	18.19	18,906
October 28, 2025	18.66	18.64	18.64	18.85	18.55	15,211
October 27, 2025	18.92	18.64	18.64	19.07	18.64	13,634
October 24, 2025	18.75	18.89	18.89	18.9	18.63	7,500
October 23, 2025	18.59	18.77	18.77	18.94	18.42	9,701
October 22, 2025	18.39	18.74	18.74	18.74	18.2	17,331
October 21, 2025	18.09	18.43	18.43	18.43	18.09	13,213
October 20, 2025	18.44	18.29	18.29	18.44	18.1	10,116
October 17, 2025	18.05	18.15	18.15	18.31	18.03	12,013

Tucows Inc. (TCX) NASDAQ