5 DAY PERFORMANCE
-16.54%
1 MONTH PERFORMANCE
-9.22%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
-6.60%
YEAR-TO-DATE PERFORMANCE
+5.66%
1 YEAR PERFORMANCE
-0.44%
Tucows Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.86 | $20.79 (-4.89%) | $21.86 | $20.69 | 16.51 K | $230.34 M |
| 12/04/2025 | $21.49 | $22.10 (2.84%) | $22.26 | $21.46 | 23.53 K | $244.86 M |
| 12/03/2025 | $20.98 | $21.70 (3.43%) | $21.74 | $20.78 | 21.14 K | $240.42 M |
| 12/02/2025 | $21.56 | $20.69 (-4.04%) | $21.69 | $20.63 | 18.60 K | $229.23 M |
| 12/01/2025 | $21.40 | $21.46 (0.28%) | $21.82 | $21.25 | 24.54 K | $237.77 M |
| 11/28/2025 | $21.86 | $21.67 (-0.87%) | $21.89 | $21.57 | 14.51 K | $240.09 M |
| 11/26/2025 | $21.91 | $21.58 (-1.51%) | $21.97 | $21.39 | 22.45 K | $239.10 M |
| 11/25/2025 | $22.09 | $21.91 (-0.81%) | $22.12 | $21.38 | 39.82 K | $242.75 M |
| 11/24/2025 | $21.01 | $21.73 (3.43%) | $22.63 | $20.99 | 63.10 K | $240.76 M |
| 11/21/2025 | $20.29 | $20.78 (2.41%) | $21.05 | $20.22 | 67.30 K | $230.23 M |
| 11/20/2025 | $21.37 | $20.28 (-5.1%) | $21.53 | $19.85 | 54.60 K | $224.69 M |
| 11/19/2025 | $21.69 | $21.27 (-1.94%) | $21.69 | $20.86 | 23.31 K | $235.66 M |
| 11/18/2025 | $20.02 | $21.49 (7.34%) | $21.68 | $20.02 | 66.71 K | $238.10 M |
| 11/17/2025 | $20.49 | $20.05 (-2.15%) | $20.66 | $19.89 | 11.22 K | $222.14 M |
| 11/14/2025 | $20.82 | $20.69 (-0.62%) | $20.84 | $20.35 | 15.70 K | $229.23 M |
| 11/13/2025 | $21.43 | $20.90 (-2.47%) | $21.66 | $20.80 | 12.43 K | $231.56 M |
| 11/12/2025 | $22.27 | $21.38 (-4%) | $22.27 | $21.22 | 21.53 K | $236.88 M |
| 11/11/2025 | $21.16 | $22.34 (5.58%) | $22.76 | $21.16 | 27.30 K | $247.52 M |
| 11/10/2025 | $20.00 | $21.01 (5.05%) | $21.01 | $20.00 | 17.60 K | $232.78 M |
| 11/07/2025 | $20.01 | $19.95 (-0.3%) | $21.98 | $19.48 | 57.44 K | $221.04 M |
| 11/06/2025 | $19.48 | $19.24 (-1.23%) | $19.48 | $18.80 | 12.30 K | $213.17 M |
| 11/05/2025 | $18.66 | $19.40 (3.97%) | $19.54 | $18.66 | 27.70 K | $214.94 M |
| 11/04/2025 | $18.80 | $18.67 (-0.69%) | $19.00 | $18.47 | 15.80 K | $206.85 M |
| 11/03/2025 | $18.86 | $18.86 (0%) | $19.04 | $18.67 | 19.00 K | $208.96 M |
| 10/31/2025 | $18.44 | $19.16 (3.9%) | $19.17 | $18.37 | 17.14 K | $211.93 M |
| 10/30/2025 | $18.07 | $18.59 (2.88%) | $18.68 | $18.07 | 19.41 K | $205.62 M |
| 10/29/2025 | $18.68 | $18.27 (-2.19%) | $18.68 | $18.19 | 18.91 K | $202.08 M |
| 10/28/2025 | $18.66 | $18.64 (-0.11%) | $18.85 | $18.55 | 15.21 K | $206.17 M |
| 10/27/2025 | $18.92 | $18.64 (-1.48%) | $19.07 | $18.64 | 13.63 K | $206.17 M |
| 10/24/2025 | $18.75 | $18.89 (0.75%) | $18.90 | $18.63 | 7.50 K | $208.94 M |
| 10/23/2025 | $18.59 | $18.77 (0.97%) | $18.94 | $18.42 | 9.70 K | $207.61 M |
| 10/22/2025 | $18.39 | $18.74 (1.9%) | $18.74 | $18.20 | 17.33 K | $207.28 M |
| 10/21/2025 | $18.09 | $18.43 (1.88%) | $18.43 | $18.09 | 13.21 K | $203.85 M |
| 10/20/2025 | $18.44 | $18.29 (-0.81%) | $18.44 | $18.10 | 10.12 K | $202.30 M |
| 10/17/2025 | $18.05 | $18.15 (0.55%) | $18.31 | $18.03 | 12.01 K | $200.75 M |
| 10/16/2025 | $18.51 | $18.07 (-2.38%) | $18.67 | $18.05 | 19.63 K | $199.87 M |
| 10/15/2025 | $18.47 | $18.45 (-0.11%) | $18.59 | $18.45 | 9.70 K | $204.07 M |
| 10/14/2025 | $17.92 | $18.35 (2.4%) | $18.55 | $17.92 | 11.34 K | $202.97 M |
| 10/13/2025 | $18.38 | $18.17 (-1.14%) | $18.52 | $18.11 | 15.22 K | $200.98 M |
| 10/10/2025 | $18.87 | $18.17 (-3.71%) | $18.89 | $18.11 | 13.30 K | $200.98 M |
| 10/09/2025 | $18.83 | $18.71 (-0.64%) | $19.10 | $18.71 | 9.10 K | $206.95 M |
| 10/08/2025 | $18.56 | $18.84 (1.51%) | $18.95 | $18.56 | 6.40 K | $208.39 M |
| 10/07/2025 | $18.29 | $18.19 (-0.55%) | $18.63 | $17.98 | 23.81 K | $201.20 M |
| 10/06/2025 | $18.13 | $18.32 (1.05%) | $18.48 | $18.13 | 9.34 K | $202.63 M |
| 10/03/2025 | $17.95 | $18.11 (0.89%) | $18.16 | $17.86 | 8.65 K | $200.31 M |
| 10/02/2025 | $18.04 | $17.99 (-0.28%) | $18.25 | $17.93 | 15.65 K | $198.98 M |
| 10/01/2025 | $18.50 | $18.33 (-0.92%) | $18.68 | $17.81 | 10.60 K | $202.74 M |
| 09/30/2025 | $18.97 | $18.56 (-2.16%) | $18.97 | $18.26 | 16.00 K | $205.29 M |
| 09/29/2025 | $19.03 | $18.72 (-1.63%) | $19.08 | $18.72 | 12.30 K | $207.06 M |
| 09/26/2025 | $18.85 | $19.04 (1.01%) | $19.04 | $18.79 | 9.25 K | $210.60 M |
| 09/25/2025 | $18.97 | $18.77 (-1.05%) | $19.09 | $18.53 | 6.90 K | $207.61 M |
| 09/24/2025 | $18.86 | $19.04 (0.95%) | $19.21 | $18.86 | 13.50 K | $210.60 M |
| 09/23/2025 | $18.70 | $19.00 (1.6%) | $19.25 | $18.70 | 20.02 K | $210.16 M |
| 09/22/2025 | $18.80 | $18.72 (-0.43%) | $19.06 | $18.72 | 37.03 K | $207.06 M |
| 09/19/2025 | $18.78 | $18.73 (-0.27%) | $19.25 | $18.48 | 98.32 K | $207.17 M |
| 09/18/2025 | $18.39 | $18.78 (2.12%) | $19.05 | $18.01 | 17.81 K | $207.72 M |
| 09/17/2025 | $18.71 | $18.39 (-1.71%) | $18.87 | $18.24 | 24.43 K | $203.41 M |
| 09/16/2025 | $18.60 | $18.59 (-0.05%) | $19.24 | $18.23 | 21.20 K | $205.62 M |
| 09/15/2025 | $18.56 | $18.60 (0.22%) | $18.83 | $18.40 | 17.53 K | $205.73 M |
| 09/12/2025 | $18.70 | $18.45 (-1.34%) | $19.13 | $18.40 | 18.35 K | $204.07 M |
| 09/11/2025 | $18.19 | $18.32 (0.71%) | $18.82 | $18.06 | 16.80 K | $202.63 M |
| 09/10/2025 | $17.34 | $17.50 (0.92%) | $17.52 | $17.34 | 10.00 K | $193.56 M |
| 09/09/2025 | $17.48 | $17.68 (1.14%) | $18.15 | $17.14 | 23.40 K | $195.56 M |
| 09/08/2025 | $17.73 | $17.38 (-1.97%) | $17.85 | $16.62 | 35.40 K | $192.24 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.
