5 DAY PERFORMANCE
+33.61%
1 MONTH PERFORMANCE
+18.58%
3 MONTH PERFORMANCE
+9.94%
6 MONTH PERFORMANCE
-18.08%
YEAR-TO-DATE PERFORMANCE
-20.56%
1 YEAR PERFORMANCE
-11.08%
Tucows, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.41 | $13.12 (-2.16%) | $13.43 | $12.86 | 37.26 K | $145.95 M |
| 06/18/2026 | $12.90 | $13.33 (3.33%) | $13.59 | $12.90 | 44.55 K | $148.29 M |
| 06/17/2026 | $13.00 | $12.74 (-2%) | $13.15 | $12.68 | 31.05 K | $141.73 M |
| 06/16/2026 | $13.51 | $13.00 (-3.77%) | $13.51 | $12.89 | 25.83 K | $144.62 M |
| 06/15/2026 | $13.33 | $13.34 (0.08%) | $13.65 | $13.15 | 22.90 K | $148.40 M |
| 06/12/2026 | $13.19 | $13.36 (1.29%) | $13.65 | $13.15 | 29.62 K | $148.62 M |
| 06/11/2026 | $13.47 | $13.24 (-1.71%) | $13.47 | $12.95 | 22.70 K | $147.29 M |
| 06/10/2026 | $13.57 | $13.47 (-0.74%) | $13.82 | $13.38 | 25.30 K | $149.85 M |
| 06/09/2026 | $13.19 | $13.54 (2.65%) | $13.91 | $13.19 | 23.70 K | $150.63 M |
| 06/08/2026 | $13.41 | $13.20 (-1.57%) | $13.80 | $13.04 | 38.51 K | $146.84 M |
| 06/05/2026 | $13.65 | $13.64 (-0.07%) | $14.02 | $13.01 | 34.32 K | $151.74 M |
| 06/04/2026 | $13.54 | $13.69 (1.11%) | $14.17 | $13.45 | 37.80 K | $152.30 M |
| 06/03/2026 | $14.54 | $13.30 (-8.53%) | $14.70 | $13.00 | 68.02 K | $147.96 M |
| 06/02/2026 | $15.16 | $14.66 (-3.3%) | $15.18 | $14.66 | 15.73 K | $163.09 M |
| 06/01/2026 | $15.20 | $15.16 (-0.26%) | $15.20 | $14.92 | 16.80 K | $168.65 M |
| 05/29/2026 | $14.98 | $15.16 (1.2%) | $15.21 | $14.89 | 15.02 K | $168.65 M |
| 05/28/2026 | $15.16 | $15.10 (-0.4%) | $15.24 | $14.73 | 16.53 K | $167.98 M |
| 05/27/2026 | $14.87 | $15.01 (0.94%) | $15.29 | $14.72 | 19.70 K | $166.98 M |
| 05/26/2026 | $15.15 | $14.98 (-1.12%) | $15.16 | $14.47 | 27.60 K | $166.65 M |
| 05/22/2026 | $15.19 | $15.02 (-1.12%) | $15.19 | $14.96 | 16.00 K | $167.09 M |
| 05/21/2026 | $15.02 | $15.03 (0.07%) | $15.18 | $14.71 | 25.91 K | $167.20 M |
| 05/20/2026 | $14.80 | $15.01 (1.42%) | $15.16 | $14.80 | 21.52 K | $166.98 M |
| 05/19/2026 | $15.00 | $14.83 (-1.13%) | $15.28 | $14.70 | 31.30 K | $164.98 M |
| 05/18/2026 | $14.86 | $15.16 (2.02%) | $15.20 | $14.86 | 11.80 K | $168.65 M |
| 05/15/2026 | $14.85 | $14.64 (-1.41%) | $15.16 | $14.50 | 20.70 K | $162.86 M |
| 05/14/2026 | $14.67 | $15.15 (3.27%) | $15.41 | $14.67 | 24.55 K | $168.54 M |
| 05/13/2026 | $14.83 | $14.80 (-0.2%) | $15.28 | $14.63 | 16.60 K | $164.64 M |
| 05/12/2026 | $14.72 | $14.78 (0.41%) | $14.95 | $14.72 | 13.21 K | $164.42 M |
| 05/11/2026 | $15.13 | $14.66 (-3.11%) | $15.16 | $14.39 | 22.52 K | $163.09 M |
| 05/08/2026 | $15.73 | $15.27 (-2.92%) | $17.20 | $14.87 | 22.00 K | $169.87 M |
| 05/07/2026 | $15.20 | $16.07 (5.72%) | $16.38 | $15.03 | 23.50 K | $178.77 M |
| 05/06/2026 | $15.74 | $15.06 (-4.32%) | $15.74 | $14.97 | 23.50 K | $167.54 M |
| 05/05/2026 | $15.11 | $15.39 (1.85%) | $15.74 | $14.97 | 21.40 K | $171.21 M |
| 05/04/2026 | $15.70 | $15.13 (-3.63%) | $16.23 | $15.02 | 29.50 K | $168.32 M |
| 05/01/2026 | $15.77 | $15.83 (0.38%) | $16.30 | $15.65 | 22.20 K | $176.10 M |
| 04/30/2026 | $15.66 | $15.73 (0.45%) | $16.09 | $15.59 | 19.54 K | $174.99 M |
| 04/29/2026 | $16.14 | $15.66 (-2.97%) | $16.24 | $15.63 | 18.62 K | $174.21 M |
| 04/28/2026 | $16.39 | $16.34 (-0.31%) | $16.53 | $16.23 | 17.00 K | $181.78 M |
| 04/27/2026 | $16.77 | $16.57 (-1.19%) | $16.84 | $16.36 | 21.30 K | $184.33 M |
| 04/24/2026 | $16.29 | $16.95 (4.05%) | $17.10 | $16.29 | 19.43 K | $188.56 M |
| 04/23/2026 | $16.45 | $16.43 (-0.12%) | $16.49 | $16.26 | 13.90 K | $182.78 M |
| 04/22/2026 | $16.43 | $16.79 (2.19%) | $16.79 | $16.40 | 21.45 K | $186.78 M |
| 04/21/2026 | $17.31 | $16.44 (-5.03%) | $17.83 | $16.18 | 48.72 K | $182.89 M |
| 04/20/2026 | $18.13 | $17.53 (-3.31%) | $18.20 | $17.32 | 22.70 K | $195.01 M |
| 04/17/2026 | $17.17 | $17.63 (2.68%) | $18.08 | $17.02 | 21.80 K | $196.13 M |
| 04/16/2026 | $16.76 | $16.96 (1.19%) | $17.14 | $16.69 | 23.63 K | $188.67 M |
| 04/15/2026 | $16.33 | $16.85 (3.18%) | $16.97 | $16.33 | 20.70 K | $187.45 M |
| 04/14/2026 | $15.95 | $16.49 (3.39%) | $16.50 | $15.95 | 21.30 K | $183.44 M |
| 04/13/2026 | $15.29 | $16.04 (4.91%) | $16.04 | $15.29 | 58.72 K | $178.44 M |
| 04/10/2026 | $17.17 | $15.36 (-10.54%) | $17.17 | $15.18 | 44.00 K | $170.87 M |
| 04/09/2026 | $17.77 | $17.22 (-3.1%) | $17.77 | $16.99 | 42.50 K | $191.57 M |
| 04/08/2026 | $18.11 | $17.63 (-2.65%) | $18.19 | $17.50 | 27.20 K | $196.13 M |
| 04/07/2026 | $17.71 | $17.65 (-0.34%) | $18.19 | $17.53 | 34.00 K | $196.35 M |
| 04/06/2026 | $17.63 | $17.73 (0.57%) | $18.24 | $17.63 | 13.90 K | $197.24 M |
| 04/02/2026 | $17.12 | $17.83 (4.15%) | $17.95 | $17.12 | 9.84 K | $198.35 M |
| 04/01/2026 | $17.23 | $17.52 (1.68%) | $17.52 | $16.87 | 25.63 K | $194.90 M |
| 03/31/2026 | $17.20 | $17.16 (-0.23%) | $17.38 | $16.76 | 42.51 K | $190.90 M |
| 03/30/2026 | $16.02 | $16.96 (5.87%) | $17.08 | $15.99 | 43.82 K | $188.67 M |
| 03/27/2026 | $16.31 | $16.06 (-1.53%) | $16.32 | $15.55 | 39.30 K | $178.66 M |
| 03/26/2026 | $16.19 | $16.33 (0.86%) | $16.45 | $15.92 | 32.72 K | $181.66 M |
| 03/25/2026 | $16.23 | $16.19 (-0.25%) | $16.43 | $15.99 | 32.53 K | $180.11 M |
| 03/24/2026 | $15.90 | $16.01 (0.69%) | $16.32 | $15.86 | 30.80 K | $178.10 M |
| 03/23/2026 | $16.33 | $16.20 (-0.8%) | $16.77 | $15.83 | 48.62 K | $180.22 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.
