Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	26.20	26.20	25.55	25.55	25.55	-4.41%	544
Aug 14, 2025	28.35	28.35	26.73	26.73	26.73	-6.90%	2,000
Aug 13, 2025	29.00	29.00	28.30	28.71	28.71	1.31%	600
Aug 12, 2025	27.30	28.34	27.00	28.34	28.34	2.68%	1,300
Aug 11, 2025	29.64	29.64	27.60	27.60	27.60	1.28%	2,800
Aug 8, 2025	25.54	28.00	25.54	27.25	27.25	12.65%	2,300
Aug 7, 2025	24.13	24.19	24.13	24.19	24.19	-2.46%	220
Aug 6, 2025	24.80	24.80	24.80	24.80	24.80	-0.08%	300
Aug 5, 2025	24.60	25.21	24.57	24.82	24.82	8.86%	1,300
Aug 1, 2025	23.00	23.16	22.79	22.80	22.80	-4.76%	1,819
Jul 31, 2025	25.50	25.50	23.94	23.94	23.94	-6.88%	1,600
Jul 30, 2025	26.30	26.30	25.71	25.71	25.71	-3.02%	8,213
Jul 29, 2025	27.40	27.40	26.51	26.51	26.51	-3.42%	5,643
Jul 28, 2025	27.47	27.52	27.45	27.45	27.45	-2.45%	340
Jul 25, 2025	28.75	28.75	28.14	28.14	28.14	-2.12%	1,316
Jul 24, 2025	28.75	28.75	28.75	28.75	28.75	-2.08%	108
Jul 23, 2025	29.40	29.40	29.36	29.36	29.36	-1.31%	1,000
Jul 22, 2025	29.75	29.75	29.75	29.75	29.75	0.37%	410
Jul 21, 2025	29.64	29.64	29.64	29.64	29.64	-	-
Jul 18, 2025	30.17	30.17	29.64	29.64	29.64	-2.37%	308
Jul 17, 2025	30.97	30.98	30.36	30.36	30.36	1.20%	3,425
Jul 16, 2025	29.00	30.00	29.00	30.00	30.00	0.60%	700
Jul 15, 2025	30.48	30.48	29.82	29.82	29.82	-1.13%	200
Jul 14, 2025	30.99	31.21	30.13	30.16	30.16	-2.58%	1,600
Jul 11, 2025	31.00	32.00	30.84	30.96	30.96	0.95%	2,521
Jul 10, 2025	29.25	30.83	29.25	30.67	30.67	5.07%	3,624
Jul 9, 2025	28.91	29.19	28.91	29.19	29.19	0.62%	900
Jul 8, 2025	28.06	29.15	28.06	29.01	29.01	3.42%	4,418
Jul 7, 2025	27.80	28.07	27.78	28.05	28.05	2.71%	3,800
Jul 4, 2025	27.31	27.31	27.31	27.31	27.31	-	-
Jul 3, 2025	27.89	27.89	27.31	27.31	27.31	-2.32%	700
Jul 2, 2025	26.75	27.99	26.75	27.96	27.96	3.94%	3,538
Jun 30, 2025	27.15	27.15	26.42	26.90	26.90	1.24%	1,000
Jun 27, 2025	26.64	26.64	26.50	26.57	26.57	0.76%	500
Jun 26, 2025	27.01	27.01	26.37	26.37	26.37	-2.33%	1,200
Jun 25, 2025	27.80	27.80	27.00	27.00	27.00	-2.32%	2,000
Jun 24, 2025	27.53	27.64	27.50	27.64	27.64	0.51%	1,400
Jun 23, 2025	27.59	27.59	27.50	27.50	27.50	0.40%	700
Jun 20, 2025	27.73	27.73	27.00	27.39	27.39	-0.51%	7,000
Jun 19, 2025	27.25	27.53	27.25	27.53	27.53	1.29%	700
Jun 18, 2025	27.19	27.36	27.18	27.18	27.18	-0.62%	400
Jun 17, 2025	27.46	29.51	26.98	27.35	27.35	0.40%	22,800
Jun 16, 2025	27.61	27.61	27.24	27.24	27.24	-	500
Jun 13, 2025	27.08	27.24	27.00	27.24	27.24	0.52%	1,300
Jun 12, 2025	27.20	27.20	27.07	27.10	27.10	-0.91%	640
Jun 11, 2025	27.60	27.60	27.32	27.35	27.35	-1.51%	1,200
Jun 10, 2025	26.83	28.20	26.83	27.77	27.77	5.07%	1,500
Jun 9, 2025	26.43	26.43	26.43	26.43	26.43	-0.38%	132
Jun 6, 2025	26.53	26.53	26.53	26.53	26.53	-0.93%	100
Jun 5, 2025	26.00	27.11	25.90	26.78	26.78	2.02%	4,520