NASDAQ : TCX
Tucows Inc. — Price history
Technology · Software - Infrastructure · Canada
Last price 10.95 USD (Nov 2, 2026, 9:33 AM EST) · Market cap 122.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tucows Inc. (TCX) closed at 11.375 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.98 | 11.38 | 10.65 | 11.375 | 23,248 | +3.50% |
| 2026-10-30 | 10.45 | 11.01 | 10.25 | 10.99 | 63,052 | +5.37% |
| 2026-10-29 | 10.24 | 10.72 | 10.005 | 10.43 | 84,765 | +1.91% |
| 2026-10-28 | 10.16 | 10.7 | 10.1 | 10.235 | 71,589 | -0.49% |
| 2026-10-27 | 10.63 | 11.15 | 9.94 | 10.285 | 99,055 | -3.61% |
| 2026-10-26 | 11.91 | 11.91 | 10.555 | 10.67 | 120,033 | -10.93% |
| 2026-10-23 | 11.72 | 12.29 | 10.72 | 11.98 | 207,790 | +0.59% |
| 2026-10-22 | 10.01 | 11.91 | 10.01 | 11.91 | 168,899 | +25.50% |
| 2026-10-21 | 9.24 | 9.78 | 8.92 | 9.49 | 259,616 | +3.89% |
| 2026-10-20 | 9.32 | 9.66 | 9 | 9.135 | 71,697 | -2.40% |
| 2026-10-19 | 10.07 | 10.335 | 9.31 | 9.36 | 80,681 | -7.96% |
| 2026-10-16 | 10.47 | 10.58 | 9.96 | 10.17 | 86,607 | -3.14% |
| 2026-10-15 | 9.6 | 10.5 | 9.444 | 10.5 | 63,669 | +9.49% |
| 2026-10-14 | 9.35 | 9.96 | 9.105 | 9.59 | 54,692 | +0.52% |
| 2026-10-13 | 8.52 | 9.8 | 8.52 | 9.54 | 112,909 | +12.50% |
| 2026-10-12 | 9.07 | 9.21 | 8.45 | 8.48 | 93,084 | -7.22% |
| 2026-10-09 | 9.63 | 9.73 | 9.12 | 9.14 | 25,477 | -5.38% |
| 2026-10-08 | 9.6 | 9.75 | 9.39 | 9.66 | 44,830 | +0.73% |
| 2026-10-07 | 9.41 | 9.65 | 9.2 | 9.59 | 29,082 | +2.13% |
| 2026-10-06 | 9.35 | 9.47 | 8.96 | 9.39 | 37,151 | +2.29% |
| 2026-10-05 | 9.39 | 9.4 | 8.79 | 9.18 | 78,889 | -2.24% |
| 2026-10-02 | 9.55 | 9.59 | 9.33 | 9.39 | 36,476 | -0.95% |
| 2026-10-01 | 9.54 | 9.77 | 9.18 | 9.48 | 20,768 | +0.32% |
| 2026-09-30 | 9.65 | 9.65 | 9.355 | 9.45 | 43,931 | -1.97% |
| 2026-09-29 | 9.53 | 9.72 | 9.31 | 9.64 | 43,868 | +0.52% |
| 2026-09-28 | 9.78 | 9.96 | 9.58 | 9.59 | 57,968 | -3.91% |
| 2026-09-25 | 10.12 | 10.265 | 9.755 | 9.98 | 80,102 | -2.16% |
| 2026-09-24 | 10.47 | 10.74 | 10.105 | 10.2 | 55,083 | -2.76% |
| 2026-09-23 | 10.53 | 10.82 | 10.32 | 10.49 | 62,703 | -0.66% |
| 2026-09-22 | 10.54 | 10.855 | 10.17 | 10.56 | 41,383 | +1.83% |
| 2026-09-21 | 10.24 | 10.46 | 10.14 | 10.37 | 27,923 | +1.87% |
| 2026-09-18 | 10.14 | 10.255 | 9.82 | 10.18 | 220,309 | +0.10% |
| 2026-09-17 | 10.26 | 10.26 | 9.955 | 10.17 | 30,044 | -0.39% |
| 2026-09-16 | 10.3 | 10.495 | 9.82 | 10.21 | 77,820 | -0.97% |
| 2026-09-15 | 10.49 | 10.5 | 10.25 | 10.31 | 74,680 | -1.43% |
| 2026-09-14 | 10.79 | 10.93 | 10.31 | 10.46 | 55,523 | -3.24% |
| 2026-09-11 | 11.01 | 11.03 | 10.71 | 10.81 | 37,315 | -0.87% |
| 2026-09-10 | 11.01 | 11.01 | 10.47 | 10.905 | 48,084 | +1.07% |
| 2026-09-09 | 10.63 | 11.05 | 9.875 | 10.79 | 56,529 | +0.84% |
| 2026-09-08 | 10.63 | 10.75 | 10.44 | 10.7 | 45,852 | -0.28% |
| 2026-09-04 | 10.76 | 10.95 | 10.61 | 10.73 | 24,996 | -0.46% |
| 2026-09-03 | 10.77 | 11 | 10.5 | 10.78 | 79,163 | +1.22% |
| 2026-09-02 | 10.52 | 11.09 | 10.385 | 10.65 | 104,815 | +1.24% |
| 2026-09-01 | 10.54 | 11 | 10.28 | 10.52 | 138,962 | -0.57% |
| 2026-08-31 | 10.12 | 10.74 | 10.12 | 10.58 | 81,293 | +4.55% |
| 2026-08-28 | 10.06 | 10.684 | 9.94 | 10.12 | 86,089 | +1.50% |
| 2026-08-27 | 9.17 | 10.15 | 9.13 | 9.97 | 144,748 | +9.68% |
| 2026-08-26 | 8.95 | 9.21 | 8.77 | 9.09 | 60,534 | +0.89% |
| 2026-08-25 | 9.29 | 9.48 | 8.97 | 9.01 | 80,130 | -2.80% |
| 2026-08-24 | 9.24 | 9.47 | 9.1 | 9.27 | 38,891 | +0.32% |
| 2026-08-21 | 9.94 | 9.94 | 9 | 9.24 | 118,539 | -6.48% |
| 2026-08-20 | 10.04 | 10.5 | 9.73 | 9.88 | 119,838 | -3.42% |
| 2026-08-19 | 10.33 | 10.77 | 10.17 | 10.23 | 52,643 | +0.00% |
| 2026-08-18 | 10.8 | 11.18 | 10.23 | 10.23 | 48,562 | -5.10% |
| 2026-08-17 | 11.11 | 11.19 | 10.2 | 10.78 | 67,906 | -4.01% |
| 2026-08-14 | 12.02 | 12.32 | 11.145 | 11.23 | 73,876 | -6.26% |
| 2026-08-13 | 12.54 | 12.65 | 11.89 | 11.98 | 104,663 | -4.16% |
| 2026-08-12 | 12.84 | 13.18 | 11.99 | 12.5 | 116,473 | -2.27% |
| 2026-08-11 | 12.79 | 13.33 | 12.79 | 12.79 | 52,730 | +0.08% |
| 2026-08-10 | 15.49 | 15.49 | 12.694 | 12.78 | 73,622 | -18.49% |
| 2026-08-07 | 14.325 | 15.75 | 13.825 | 15.68 | 70,618 | +11.44% |
| 2026-08-06 | 14.07 | 15.03 | 13.64 | 14.07 | 91,405 | -0.35% |
| 2026-08-05 | 14.72 | 15.01 | 13.73 | 14.12 | 80,535 | -2.89% |
| 2026-08-04 | 13.89 | 15.04 | 13.66 | 14.54 | 86,369 | +5.75% |
| 2026-08-03 | 14.94 | 15.434 | 13.06 | 13.75 | 206,758 | -10.95% |
| 2026-07-31 | 11.1 | 16.09 | 11.1 | 15.44 | 672,647 | +59.18% |
| 2026-07-30 | 9.36 | 9.8 | 8.945 | 9.7 | 70,086 | +3.97% |
| 2026-07-29 | 9.1 | 9.66 | 9.07 | 9.33 | 63,478 | +2.75% |
| 2026-07-28 | 8.75 | 9.68 | 8.71 | 9.08 | 97,820 | +5.95% |
| 2026-07-27 | 8.84 | 9.05 | 8.52 | 8.57 | 150,274 | -1.61% |
| 2026-07-24 | 9.01 | 9.035 | 8.46 | 8.71 | 121,493 | -3.65% |
| 2026-07-23 | 9.2 | 9.59 | 8.92 | 9.04 | 139,492 | -3.73% |
| 2026-07-22 | 9.76 | 9.88 | 9.31 | 9.39 | 123,160 | -4.77% |
| 2026-07-21 | 10.16 | 10.36 | 9.79 | 9.86 | 64,015 | -3.80% |
| 2026-07-20 | 10.41 | 10.455 | 10.1 | 10.25 | 33,063 | +0.29% |
| 2026-07-17 | 9.84 | 10.74 | 9.84 | 10.22 | 108,782 | +2.82% |
| 2026-07-16 | 10.55 | 10.9 | 9.72 | 9.94 | 100,218 | -5.78% |
| 2026-07-15 | 10.48 | 10.95 | 10.48 | 10.55 | 59,403 | +0.76% |
| 2026-07-14 | 10.81 | 10.91 | 10.22 | 10.47 | 135,103 | -3.50% |
| 2026-07-13 | 10.84 | 11.17 | 10.7 | 10.85 | 82,881 | -0.37% |
| 2026-07-10 | 10.5 | 11.345 | 10.45 | 10.89 | 90,412 | +4.51% |
| 2026-07-09 | 10.63 | 11.045 | 9.51 | 10.42 | 90,958 | -2.07% |
| 2026-07-08 | 12.33 | 12.33 | 10.52 | 10.64 | 41,154 | -14.33% |
| 2026-07-07 | 12.9 | 13.259 | 12.31 | 12.42 | 52,878 | -2.51% |
| 2026-07-06 | 13.29 | 13.445 | 12.72 | 12.74 | 32,169 | -5.07% |
| 2026-07-02 | 13.69 | 13.69 | 13.1 | 13.42 | 33,162 | -2.61% |
| 2026-07-01 | 13.47 | 13.88 | 13.46 | 13.78 | 29,494 | +2.30% |
| 2026-06-30 | 13.81 | 14.12 | 13.305 | 13.47 | 31,827 | -2.95% |
| 2026-06-29 | 14.07 | 14.22 | 13.725 | 13.88 | 34,946 | -0.43% |
| 2026-06-26 | 13.33 | 14.1 | 13.33 | 13.94 | 160,773 | +4.50% |
| 2026-06-25 | 13.66 | 13.67 | 13.11 | 13.34 | 16,190 | -0.97% |
| 2026-06-24 | 13.545 | 14.03 | 13.46 | 13.47 | 25,949 | -1.46% |
| 2026-06-23 | 13.23 | 13.73 | 13.23 | 13.67 | 29,702 | +4.19% |
| 2026-06-22 | 13.21 | 13.465 | 12.83 | 13.12 | 37,270 | -1.58% |
| 2026-06-18 | 12.9 | 13.59 | 12.9 | 13.33 | 44,548 | +4.63% |
| 2026-06-17 | 13 | 13.15 | 12.68 | 12.74 | 31,048 | -2.00% |
| 2026-06-16 | 13.51 | 13.51 | 12.89 | 13 | 25,831 | -2.55% |
| 2026-06-15 | 13.33 | 13.65 | 13.15 | 13.34 | 22,878 | -0.15% |
| 2026-06-12 | 13.19 | 13.65 | 13.15 | 13.36 | 29,617 | +0.91% |
| 2026-06-11 | 13.47 | 13.47 | 12.945 | 13.24 | 22,666 | -1.71% |
| 2026-06-10 | 13.57 | 13.82 | 13.38 | 13.47 | 25,301 | -0.52% |
| 2026-06-09 | 13.19 | 13.91 | 13.19 | 13.54 | 23,694 | +2.58% |
| 2026-06-08 | 13.41 | 13.795 | 13.04 | 13.2 | 38,506 | -3.23% |
| 2026-06-05 | 13.65 | 14.015 | 13.01 | 13.64 | 34,316 | -0.37% |
| 2026-06-04 | 13.54 | 14.17 | 13.45 | 13.69 | 37,754 | +2.93% |
| 2026-06-03 | 14.54 | 14.695 | 13 | 13.3 | 68,023 | -9.28% |
| 2026-06-02 | 15.16 | 15.18 | 14.66 | 14.66 | 15,733 | -3.30% |
| 2026-06-01 | 15.2 | 15.2 | 14.92 | 15.16 | 16,798 | +0.00% |
| 2026-05-29 | 14.98 | 15.211 | 14.89 | 15.16 | 15,016 | +0.40% |
| 2026-05-28 | 15.16 | 15.24 | 14.73 | 15.1 | 16,528 | +0.60% |
| 2026-05-27 | 14.87 | 15.29 | 14.72 | 15.01 | 19,660 | +0.20% |
| 2026-05-26 | 15.15 | 15.16 | 14.465 | 14.98 | 27,584 | -0.27% |
| 2026-05-22 | 15.19 | 15.19 | 14.96 | 15.02 | 15,994 | -0.07% |
| 2026-05-21 | 15.02 | 15.175 | 14.71 | 15.03 | 25,906 | +0.13% |
| 2026-05-20 | 14.8 | 15.16 | 14.8 | 15.01 | 21,521 | +1.21% |
| 2026-05-19 | 15 | 15.28 | 14.7 | 14.83 | 31,297 | -2.18% |
| 2026-05-18 | 14.86 | 15.2 | 14.86 | 15.16 | 11,772 | +3.55% |
| 2026-05-15 | 14.85 | 15.16 | 14.495 | 14.64 | 20,695 | -3.37% |
| 2026-05-14 | 14.67 | 15.41 | 14.67 | 15.15 | 24,549 | +2.36% |
| 2026-05-13 | 14.83 | 15.28 | 14.63 | 14.8 | 16,572 | +0.14% |