Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.86	21.86	20.69	20.79	20.79	-5.93%	16,512
Dec 4, 2025	21.49	22.26	21.46	22.10	22.10	1.84%	23,530
Dec 3, 2025	20.98	21.74	20.78	21.70	21.70	4.88%	21,143
Dec 2, 2025	21.56	21.69	20.63	20.69	20.69	-3.59%	18,577
Dec 1, 2025	21.40	21.82	21.25	21.46	21.46	-0.97%	24,536
Nov 28, 2025	21.86	21.89	21.57	21.67	21.67	0.42%	14,310
Nov 26, 2025	21.91	21.97	21.39	21.58	21.58	-1.51%	22,346
Nov 25, 2025	22.09	22.12	21.38	21.91	21.91	0.83%	39,790
Nov 24, 2025	21.01	22.63	20.99	21.73	21.73	4.57%	63,057
Nov 21, 2025	20.29	21.05	20.22	20.78	20.78	2.47%	67,267
Nov 20, 2025	21.37	21.53	19.85	20.28	20.28	-4.65%	54,574
Nov 19, 2025	21.69	21.69	20.86	21.27	21.27	-1.00%	23,310
Nov 18, 2025	20.03	21.68	20.03	21.49	21.49	7.16%	66,713
Nov 17, 2025	20.49	20.66	19.89	20.05	20.05	-3.09%	11,222
Nov 14, 2025	20.82	20.84	20.35	20.69	20.69	-1.00%	15,686
Nov 13, 2025	21.43	21.66	20.80	20.90	20.90	-2.25%	12,431
Nov 12, 2025	22.27	22.27	21.22	21.38	21.38	-4.30%	21,531
Nov 11, 2025	21.16	22.76	21.16	22.34	22.34	6.33%	27,257
Nov 10, 2025	20.00	21.01	20.00	21.01	21.01	5.31%	17,557
Nov 7, 2025	20.01	21.98	19.48	19.95	19.95	3.69%	57,440
Nov 6, 2025	19.48	19.48	18.80	19.24	19.24	-0.82%	12,250
Nov 5, 2025	18.66	19.54	18.66	19.40	19.40	3.91%	27,660
Nov 4, 2025	18.80	19.00	18.47	18.67	18.67	-1.01%	15,755
Nov 3, 2025	18.86	19.04	18.67	18.86	18.86	-1.57%	18,970
Oct 31, 2025	18.44	19.17	18.37	19.16	19.16	3.07%	17,142
Oct 30, 2025	18.07	18.68	18.07	18.59	18.59	1.75%	19,412
Oct 29, 2025	18.68	18.68	18.19	18.27	18.27	-1.98%	18,906
Oct 28, 2025	18.66	18.85	18.55	18.64	18.64	-	15,211
Oct 27, 2025	18.92	19.07	18.64	18.64	18.64	-1.32%	13,634
Oct 24, 2025	18.75	18.90	18.63	18.89	18.89	0.64%	7,493
Oct 23, 2025	18.59	18.94	18.42	18.77	18.77	0.16%	9,701
Oct 22, 2025	18.39	18.74	18.20	18.74	18.74	1.68%	17,331
Oct 21, 2025	18.09	18.43	18.09	18.43	18.43	0.77%	13,213
Oct 20, 2025	18.44	18.44	18.10	18.29	18.29	0.77%	10,116
Oct 17, 2025	18.05	18.31	18.03	18.15	18.15	0.44%	12,013
Oct 16, 2025	18.51	18.67	18.05	18.07	18.07	-2.06%	19,629
Oct 15, 2025	18.47	18.59	18.45	18.45	18.45	0.54%	9,663
Oct 14, 2025	17.92	18.55	17.92	18.35	18.35	0.99%	11,343
Oct 13, 2025	18.38	18.52	18.11	18.17	18.17	-	15,222
Oct 10, 2025	18.87	18.89	18.11	18.17	18.17	-2.89%	13,294
Oct 9, 2025	18.83	19.10	18.71	18.71	18.71	-0.69%	9,095
Oct 8, 2025	18.56	18.95	18.56	18.84	18.84	3.57%	6,362
Oct 7, 2025	18.29	18.63	17.98	18.19	18.19	-0.71%	23,807
Oct 6, 2025	18.13	18.48	18.13	18.32	18.32	1.16%	9,340
Oct 3, 2025	17.95	18.16	17.86	18.11	18.11	0.67%	8,645
Oct 2, 2025	18.04	18.25	17.93	17.99	17.99	-1.85%	15,650
Oct 1, 2025	18.50	18.69	17.81	18.33	18.33	-1.21%	10,594
Sep 30, 2025	18.97	18.97	18.26	18.56	18.56	-0.88%	15,997
Sep 29, 2025	19.03	19.08	18.72	18.72	18.72	-1.68%	12,268
Sep 26, 2025	18.85	19.04	18.79	19.04	19.04	1.44%	9,248