5 DAY PERFORMANCE
+12.51%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
-17.20%
6 MONTH PERFORMANCE
-7.43%
YEAR-TO-DATE PERFORMANCE
-20.56%
1 YEAR PERFORMANCE
+10.01%
Tucows, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.66 | $15.28 (-2.43%) | $15.66 | $15.03 | 5.40 K | $170.01 M |
| 05/05/2026 | $15.11 | $15.39 (1.85%) | $15.74 | $14.97 | 21.40 K | $171.23 M |
| 05/04/2026 | $15.70 | $15.13 (-3.63%) | $16.23 | $15.02 | 29.50 K | $168.34 M |
| 05/01/2026 | $15.77 | $15.83 (0.38%) | $16.30 | $15.65 | 22.20 K | $176.12 M |
| 04/30/2026 | $15.66 | $15.73 (0.45%) | $16.09 | $15.59 | 19.54 K | $175.01 M |
| 04/29/2026 | $16.14 | $15.66 (-2.97%) | $16.24 | $15.63 | 18.62 K | $174.23 M |
| 04/28/2026 | $16.39 | $16.34 (-0.31%) | $16.53 | $16.23 | 17.00 K | $181.80 M |
| 04/27/2026 | $16.77 | $16.57 (-1.19%) | $16.84 | $16.36 | 21.30 K | $184.36 M |
| 04/24/2026 | $16.29 | $16.95 (4.05%) | $17.10 | $16.29 | 19.43 K | $188.59 M |
| 04/23/2026 | $16.45 | $16.43 (-0.12%) | $16.49 | $16.26 | 13.90 K | $182.80 M |
| 04/22/2026 | $16.43 | $16.79 (2.19%) | $16.79 | $16.40 | 21.45 K | $186.81 M |
| 04/21/2026 | $17.31 | $16.44 (-5.03%) | $17.83 | $16.18 | 48.72 K | $182.91 M |
| 04/20/2026 | $18.13 | $17.53 (-3.31%) | $18.20 | $17.32 | 22.70 K | $195.04 M |
| 04/17/2026 | $17.17 | $17.63 (2.68%) | $18.08 | $17.02 | 21.80 K | $196.15 M |
| 04/16/2026 | $16.76 | $16.96 (1.19%) | $17.14 | $16.69 | 23.63 K | $188.70 M |
| 04/15/2026 | $16.33 | $16.85 (3.18%) | $16.97 | $16.33 | 20.70 K | $187.47 M |
| 04/14/2026 | $15.95 | $16.49 (3.39%) | $16.50 | $15.95 | 21.30 K | $183.47 M |
| 04/13/2026 | $15.29 | $16.04 (4.91%) | $16.04 | $15.29 | 58.72 K | $178.46 M |
| 04/10/2026 | $17.17 | $15.36 (-10.54%) | $17.17 | $15.18 | 44.00 K | $170.90 M |
| 04/09/2026 | $17.77 | $17.22 (-3.1%) | $17.77 | $16.99 | 42.50 K | $191.59 M |
| 04/08/2026 | $18.11 | $17.63 (-2.65%) | $18.19 | $17.50 | 27.20 K | $196.15 M |
| 04/07/2026 | $17.71 | $17.65 (-0.34%) | $18.19 | $17.53 | 34.00 K | $196.37 M |
| 04/06/2026 | $17.63 | $17.73 (0.57%) | $18.24 | $17.63 | 13.90 K | $197.26 M |
| 04/02/2026 | $17.12 | $17.83 (4.15%) | $17.95 | $17.12 | 9.84 K | $198.38 M |
| 04/01/2026 | $17.23 | $17.52 (1.68%) | $17.52 | $16.87 | 25.63 K | $194.93 M |
| 03/31/2026 | $17.20 | $17.16 (-0.23%) | $17.38 | $16.76 | 42.51 K | $190.92 M |
| 03/30/2026 | $16.02 | $16.96 (5.87%) | $17.08 | $15.99 | 43.82 K | $188.70 M |
| 03/27/2026 | $16.31 | $16.06 (-1.53%) | $16.32 | $15.55 | 39.30 K | $178.68 M |
| 03/26/2026 | $16.19 | $16.33 (0.86%) | $16.45 | $15.92 | 32.72 K | $181.69 M |
| 03/25/2026 | $16.23 | $16.19 (-0.25%) | $16.43 | $15.99 | 32.53 K | $180.13 M |
| 03/24/2026 | $15.90 | $16.01 (0.69%) | $16.32 | $15.86 | 30.80 K | $178.13 M |
| 03/23/2026 | $16.33 | $16.20 (-0.8%) | $16.77 | $15.83 | 48.62 K | $180.24 M |
| 03/20/2026 | $16.20 | $15.94 (-1.6%) | $16.71 | $15.67 | 59.50 K | $177.35 M |
| 03/19/2026 | $15.98 | $16.19 (1.31%) | $16.39 | $15.73 | 30.27 K | $180.13 M |
| 03/18/2026 | $15.93 | $15.68 (-1.57%) | $16.14 | $15.51 | 42.53 K | $174.46 M |
| 03/17/2026 | $16.17 | $15.98 (-1.18%) | $16.96 | $15.82 | 41.21 K | $177.79 M |
| 03/16/2026 | $16.19 | $16.12 (-0.43%) | $16.48 | $16.07 | 24.53 K | $179.35 M |
| 03/13/2026 | $15.59 | $15.76 (1.09%) | $16.19 | $15.50 | 56.45 K | $175.35 M |
| 03/12/2026 | $15.58 | $15.42 (-1.03%) | $15.99 | $15.19 | 46.20 K | $171.56 M |
| 03/11/2026 | $15.84 | $15.82 (-0.13%) | $15.94 | $15.26 | 24.90 K | $176.01 M |
| 03/10/2026 | $17.65 | $16.05 (-9.07%) | $17.65 | $15.86 | 41.24 K | $178.57 M |
| 03/09/2026 | $17.61 | $17.81 (1.14%) | $18.08 | $17.37 | 39.10 K | $198.15 M |
| 03/06/2026 | $17.27 | $17.74 (2.72%) | $18.00 | $17.15 | 39.40 K | $197.38 M |
| 03/05/2026 | $17.95 | $17.66 (-1.62%) | $18.06 | $16.98 | 45.21 K | $196.49 M |
| 03/04/2026 | $17.92 | $17.77 (-0.84%) | $18.29 | $17.46 | 70.64 K | $197.71 M |
| 03/03/2026 | $18.17 | $17.89 (-1.54%) | $18.76 | $16.92 | 70.33 K | $199.04 M |
| 03/02/2026 | $18.06 | $18.33 (1.5%) | $18.63 | $17.76 | 24.90 K | $203.94 M |
| 02/27/2026 | $17.92 | $18.16 (1.34%) | $18.52 | $17.78 | 23.30 K | $202.05 M |
| 02/26/2026 | $18.67 | $17.93 (-3.96%) | $18.67 | $17.84 | 35.24 K | $199.49 M |
| 02/25/2026 | $18.50 | $18.67 (0.92%) | $18.97 | $18.49 | 15.00 K | $207.72 M |
| 02/24/2026 | $18.65 | $18.49 (-0.86%) | $18.78 | $18.02 | 20.30 K | $205.72 M |
| 02/23/2026 | $17.71 | $18.10 (2.2%) | $18.52 | $17.71 | 33.30 K | $201.38 M |
| 02/20/2026 | $17.55 | $17.57 (0.11%) | $18.61 | $17.55 | 22.43 K | $195.48 M |
| 02/19/2026 | $17.03 | $17.56 (3.11%) | $17.99 | $16.96 | 21.74 K | $195.37 M |
| 02/18/2026 | $18.08 | $17.36 (-3.98%) | $18.20 | $17.00 | 33.50 K | $193.15 M |
| 02/17/2026 | $18.64 | $17.97 (-3.59%) | $18.64 | $17.95 | 13.61 K | $199.93 M |
| 02/13/2026 | $18.07 | $18.74 (3.71%) | $19.86 | $18.07 | 17.40 K | $208.50 M |
| 02/12/2026 | $18.87 | $17.75 (-5.94%) | $20.04 | $17.67 | 22.31 K | $197.49 M |
| 02/11/2026 | $19.87 | $18.61 (-6.34%) | $19.87 | $18.59 | 27.10 K | $207.05 M |
| 02/10/2026 | $19.84 | $19.66 (-0.91%) | $20.65 | $19.49 | 18.60 K | $218.74 M |
| 02/09/2026 | $21.30 | $19.90 (-6.57%) | $21.30 | $19.70 | 31.21 K | $221.41 M |
| 02/06/2026 | $20.80 | $21.51 (3.41%) | $21.81 | $20.80 | 36.90 K | $238.32 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.
