Tucows Inc. TCX
NASDAQ · United States · Technology Services
$9.48+0.03 (+0.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.48 | +0.32% | $9.54 | $9.77 | $9.18 | 20.77K |
| 2026-09-30 | $9.45 | -1.97% | $9.65 | $9.65 | $9.36 | 43.90K |
| 2026-09-29 | $9.64 | +0.52% | $9.53 | $9.72 | $9.31 | 43.90K |
| 2026-09-28 | $9.59 | -3.91% | $9.78 | $9.96 | $9.58 | 58.00K |
| 2026-09-25 | $9.98 | -2.16% | $10.12 | $10.27 | $9.76 | 80.10K |
| 2026-09-24 | $10.20 | -2.76% | $10.47 | $10.74 | $10.11 | 55.10K |
| 2026-09-23 | $10.49 | -0.66% | $10.53 | $10.82 | $10.32 | 62.70K |
| 2026-09-22 | $10.56 | +1.83% | $10.54 | $10.86 | $10.17 | 41.40K |
| 2026-09-21 | $10.37 | +1.87% | $10.24 | $10.46 | $10.14 | 27.90K |
| 2026-09-18 | $10.18 | +0.10% | $10.14 | $10.26 | $9.82 | 220.30K |
| 2026-09-17 | $10.17 | -0.39% | $10.26 | $10.26 | $9.96 | 30.00K |
| 2026-09-16 | $10.21 | -0.97% | $10.30 | $10.50 | $9.82 | 77.80K |
| 2026-09-15 | $10.31 | -1.43% | $10.49 | $10.50 | $10.25 | 74.70K |
| 2026-09-14 | $10.46 | -3.24% | $10.79 | $10.93 | $10.31 | 55.50K |
| 2026-09-11 | $10.81 | -0.92% | $11.01 | $11.03 | $10.71 | 37.30K |
| 2026-09-10 | $10.91 | +1.11% | $11.01 | $11.01 | $10.47 | 48.10K |
| 2026-09-09 | $10.79 | +0.84% | $10.63 | $11.05 | $9.88 | 56.50K |
| 2026-09-08 | $10.70 | -0.28% | $10.63 | $10.75 | $10.44 | 45.80K |
| 2026-09-04 | $10.73 | -0.46% | $10.76 | $10.95 | $10.61 | 25.00K |
| 2026-09-03 | $10.78 | +1.22% | $10.77 | $11.00 | $10.50 | 79.20K |
| 2026-09-02 | $10.65 | +1.24% | $10.52 | $11.09 | $10.39 | 104.80K |
| 2026-09-01 | $10.52 | -0.57% | $10.54 | $11.00 | $10.28 | 139.00K |
| 2026-08-31 | $10.58 | +4.55% | $10.12 | $10.74 | $10.12 | 81.30K |
| 2026-08-28 | $10.12 | +1.50% | $10.06 | $10.68 | $9.94 | 86.10K |
| 2026-08-27 | $9.97 | +9.68% | $9.17 | $10.15 | $9.13 | 144.70K |
| 2026-08-26 | $9.09 | +0.89% | $8.95 | $9.21 | $8.77 | 60.50K |
| 2026-08-25 | $9.01 | -2.80% | $9.29 | $9.48 | $8.97 | 80.10K |
| 2026-08-24 | $9.27 | +0.32% | $9.24 | $9.47 | $9.10 | 38.90K |
| 2026-08-21 | $9.24 | -6.48% | $9.94 | $9.94 | $9.00 | 118.50K |
| 2026-08-20 | $9.88 | -3.42% | $10.04 | $10.50 | $9.73 | 119.80K |
| 2026-08-19 | $10.23 | 0.00% | $10.33 | $10.77 | $10.17 | 52.60K |
| 2026-08-18 | $10.23 | -5.10% | $10.80 | $11.18 | $10.23 | 48.60K |
| 2026-08-17 | $10.78 | -4.01% | $11.11 | $11.19 | $10.20 | 67.90K |
| 2026-08-14 | $11.23 | -6.26% | $12.02 | $12.32 | $11.15 | 73.90K |
| 2026-08-13 | $11.98 | -4.16% | $12.54 | $12.65 | $11.89 | 104.70K |
| 2026-08-12 | $12.50 | -2.27% | $12.84 | $13.18 | $11.99 | 116.50K |
| 2026-08-11 | $12.79 | +0.08% | $12.79 | $13.33 | $12.79 | 52.70K |
| 2026-08-10 | $12.78 | -18.49% | $15.49 | $15.49 | $12.69 | 73.60K |
| 2026-08-07 | $15.68 | +11.44% | $14.33 | $15.75 | $13.83 | 70.60K |
| 2026-08-06 | $14.07 | -0.35% | $14.07 | $15.03 | $13.64 | 91.40K |
| 2026-08-05 | $14.12 | -2.89% | $14.72 | $15.01 | $13.73 | 80.50K |
| 2026-08-04 | $14.54 | +5.75% | $13.89 | $15.04 | $13.66 | 86.40K |
| 2026-08-03 | $13.75 | -10.95% | $14.94 | $15.43 | $13.06 | 206.80K |
| 2026-07-31 | $15.44 | +59.18% | $11.10 | $16.09 | $11.10 | 672.60K |
| 2026-07-30 | $9.70 | +3.97% | $9.36 | $9.80 | $8.95 | 67.00K |
| 2026-07-29 | $9.33 | +2.75% | $9.10 | $9.66 | $9.07 | 63.50K |
| 2026-07-28 | $9.08 | +5.95% | $8.75 | $9.68 | $8.71 | 97.80K |
| 2026-07-27 | $8.57 | -1.61% | $8.84 | $9.05 | $8.52 | 150.30K |
| 2026-07-24 | $8.71 | -3.65% | $9.01 | $9.04 | $8.46 | 121.50K |
| 2026-07-23 | $9.04 | -3.73% | $9.20 | $9.59 | $8.92 | 139.50K |
| 2026-07-22 | $9.39 | -4.77% | $9.76 | $9.88 | $9.31 | 123.20K |
| 2026-07-21 | $9.86 | -3.80% | $10.16 | $10.36 | $9.79 | 64.00K |
| 2026-07-20 | $10.25 | +0.29% | $10.41 | $10.46 | $10.10 | 33.10K |
| 2026-07-17 | $10.22 | +2.82% | $9.84 | $10.74 | $9.84 | 108.80K |
| 2026-07-16 | $9.94 | -5.78% | $10.55 | $10.90 | $9.72 | 100.20K |
| 2026-07-15 | $10.55 | +0.76% | $10.48 | $10.95 | $10.48 | 59.30K |
| 2026-07-14 | $10.47 | -3.50% | $10.81 | $10.91 | $10.22 | 135.10K |
| 2026-07-13 | $10.85 | -0.37% | $10.84 | $11.17 | $10.70 | 82.90K |
| 2026-07-10 | $10.89 | +4.51% | $10.50 | $11.35 | $10.45 | 90.40K |
| 2026-07-09 | $10.42 | -2.07% | $10.63 | $11.05 | $9.51 | 91.00K |
| 2026-07-08 | $10.64 | -14.33% | $12.33 | $12.33 | $10.52 | 41.20K |
| 2026-07-07 | $12.42 | -2.51% | $12.90 | $13.26 | $12.31 | 52.90K |
| 2026-07-06 | $12.74 | -5.07% | $13.29 | $13.45 | $12.72 | 32.20K |
| 2026-07-02 | $13.42 | -2.61% | $13.69 | $13.69 | $13.10 | 33.20K |
| 2026-07-01 | $13.78 | +2.30% | $13.47 | $13.88 | $13.46 | 29.50K |
| 2026-06-30 | $13.47 | -2.95% | $13.81 | $14.12 | $13.31 | 31.80K |
| 2026-06-29 | $13.88 | -0.43% | $14.07 | $14.22 | $13.73 | 34.90K |
| 2026-06-26 | $13.94 | +4.50% | $13.33 | $14.10 | $13.33 | 160.80K |
| 2026-06-25 | $13.34 | -0.97% | $13.66 | $13.67 | $13.11 | 16.20K |
| 2026-06-24 | $13.47 | -1.46% | $13.55 | $14.03 | $13.46 | 25.90K |
| 2026-06-23 | $13.67 | +4.19% | $13.23 | $13.73 | $13.23 | 29.70K |
| 2026-06-22 | $13.12 | -1.58% | $13.21 | $13.47 | $12.83 | 37.30K |
| 2026-06-18 | $13.33 | +4.63% | $12.90 | $13.59 | $12.90 | 44.50K |
| 2026-06-17 | $12.74 | -2.00% | $13.00 | $13.15 | $12.68 | 31.00K |
| 2026-06-16 | $13.00 | -2.55% | $13.51 | $13.51 | $12.89 | 25.80K |
| 2026-06-15 | $13.34 | -0.15% | $13.33 | $13.65 | $13.15 | 22.90K |
| 2026-06-12 | $13.36 | +0.91% | $13.19 | $13.65 | $13.15 | 29.60K |
| 2026-06-11 | $13.24 | -1.71% | $13.47 | $13.47 | $12.95 | 22.70K |
| 2026-06-10 | $13.47 | -0.52% | $13.57 | $13.82 | $13.38 | 25.30K |
| 2026-06-09 | $13.54 | +2.58% | $13.19 | $13.91 | $13.19 | 23.70K |
| 2026-06-08 | $13.20 | -3.23% | $13.41 | $13.80 | $13.04 | 38.50K |
| 2026-06-05 | $13.64 | -0.37% | $13.65 | $14.02 | $13.01 | 34.30K |
| 2026-06-04 | $13.69 | +2.93% | $13.54 | $14.17 | $13.45 | 37.80K |
| 2026-06-03 | $13.30 | -9.28% | $14.54 | $14.70 | $13.00 | 68.00K |
| 2026-06-02 | $14.66 | -3.30% | $15.16 | $15.18 | $14.66 | 15.70K |
| 2026-06-01 | $15.16 | 0.00% | $15.20 | $15.20 | $14.92 | 16.80K |
| 2026-05-29 | $15.16 | +0.40% | $14.98 | $15.21 | $14.89 | 15.00K |
| 2026-05-28 | $15.10 | +0.60% | $15.16 | $15.24 | $14.73 | 16.50K |
| 2026-05-27 | $15.01 | +0.20% | $14.87 | $15.29 | $14.72 | 19.70K |
| 2026-05-26 | $14.98 | -0.27% | $15.15 | $15.16 | $14.47 | 27.60K |