5 DAY PERFORMANCE
+15.35%
1 MONTH PERFORMANCE
+43.40%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
-17.20%
YEAR-TO-DATE PERFORMANCE
-20.56%
1 YEAR PERFORMANCE
-1.49%
Tucows, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.07 | $14.07 (0%) | $15.03 | $13.64 | 91.41 K | $156.86 M |
| 08/05/2026 | $14.72 | $14.12 (-4.08%) | $15.01 | $13.73 | 80.54 K | $157.42 M |
| 08/04/2026 | $13.89 | $14.54 (4.68%) | $15.04 | $13.66 | 86.40 K | $162.10 M |
| 08/03/2026 | $14.94 | $13.75 (-7.97%) | $15.43 | $13.06 | 206.80 K | $153.30 M |
| 07/31/2026 | $11.10 | $15.44 (39.1%) | $16.09 | $11.10 | 672.65 K | $171.76 M |
| 07/30/2026 | $9.36 | $9.70 (3.63%) | $9.80 | $8.95 | 70.09 K | $107.91 M |
| 07/29/2026 | $9.10 | $9.33 (2.53%) | $9.66 | $9.07 | 66.62 K | $103.79 M |
| 07/28/2026 | $8.75 | $9.08 (3.77%) | $9.68 | $8.71 | 97.82 K | $101.01 M |
| 07/27/2026 | $8.84 | $8.57 (-3.05%) | $9.05 | $8.52 | 150.30 K | $95.34 M |
| 07/24/2026 | $9.01 | $8.71 (-3.33%) | $9.04 | $8.46 | 121.50 K | $96.90 M |
| 07/23/2026 | $9.20 | $9.04 (-1.74%) | $9.59 | $8.92 | 139.50 K | $100.57 M |
| 07/22/2026 | $9.76 | $9.39 (-3.79%) | $9.88 | $9.31 | 123.20 K | $104.46 M |
| 07/21/2026 | $10.16 | $9.86 (-2.95%) | $10.36 | $9.79 | 64.02 K | $109.69 M |
| 07/20/2026 | $10.41 | $10.25 (-1.54%) | $10.46 | $10.10 | 33.10 K | $114.03 M |
| 07/17/2026 | $9.84 | $10.22 (3.86%) | $10.74 | $9.84 | 108.80 K | $113.69 M |
| 07/16/2026 | $10.55 | $9.94 (-5.78%) | $10.90 | $9.72 | 100.22 K | $110.58 M |
| 07/15/2026 | $10.48 | $10.55 (0.67%) | $10.95 | $10.48 | 59.40 K | $117.36 M |
| 07/14/2026 | $10.81 | $10.47 (-3.15%) | $10.91 | $10.22 | 135.10 K | $116.47 M |
| 07/13/2026 | $10.84 | $10.85 (0.09%) | $11.17 | $10.70 | 82.90 K | $120.70 M |
| 07/10/2026 | $10.50 | $10.89 (3.71%) | $11.35 | $10.45 | 90.41 K | $121.15 M |
| 07/09/2026 | $10.63 | $10.42 (-1.98%) | $11.05 | $9.51 | 91.00 K | $115.92 M |
| 07/08/2026 | $12.33 | $10.64 (-13.71%) | $12.33 | $10.52 | 41.20 K | $118.37 M |
| 07/07/2026 | $12.90 | $12.42 (-3.72%) | $13.26 | $12.31 | 52.90 K | $138.17 M |
| 07/06/2026 | $13.29 | $12.74 (-4.14%) | $13.45 | $12.72 | 32.20 K | $141.73 M |
| 07/02/2026 | $13.69 | $13.42 (-1.97%) | $13.69 | $13.10 | 33.20 K | $149.29 M |
| 07/01/2026 | $13.47 | $13.78 (2.3%) | $13.88 | $13.46 | 29.50 K | $153.30 M |
| 06/30/2026 | $13.81 | $13.47 (-2.46%) | $14.12 | $13.31 | 31.83 K | $149.85 M |
| 06/29/2026 | $14.07 | $13.88 (-1.35%) | $14.22 | $13.73 | 34.95 K | $154.41 M |
| 06/26/2026 | $13.33 | $13.94 (4.58%) | $14.10 | $13.33 | 160.80 K | $155.08 M |
| 06/25/2026 | $13.66 | $13.34 (-2.34%) | $13.67 | $13.11 | 16.20 K | $148.40 M |
| 06/24/2026 | $13.55 | $13.47 (-0.59%) | $14.03 | $13.46 | 25.95 K | $149.85 M |
| 06/23/2026 | $13.23 | $13.67 (3.33%) | $13.73 | $13.23 | 29.70 K | $152.07 M |
| 06/22/2026 | $13.21 | $13.12 (-0.68%) | $13.47 | $12.83 | 37.30 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 |
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.
