Tucows Inc.TCXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.48 | $23.43 | $22.48 | $23.43 | 6,703 |
| 1/30/2026 | $22.25 | $23.58 | $21.72 | $22.22 | 32,200 |
| 1/29/2026 | $22.21 | $22.65 | $21.77 | $22.51 | 15,103 |
| 1/28/2026 | $23.93 | $23.93 | $22.29 | $22.29 | 19,027 |
| 1/27/2026 | $23.62 | $24.14 | $23.62 | $24.01 | 16,246 |
| 1/26/2026 | $24.57 | $24.68 | $23.61 | $23.76 | 30,400 |
| 1/23/2026 | $24.17 | $24.72 | $24.15 | $24.57 | 6,900 |
| 1/22/2026 | $24.96 | $25.17 | $24.35 | $24.69 | 22,435 |
| 1/21/2026 | $23.96 | $24.86 | $23.81 | $24.83 | 14,939 |
| 1/20/2026 | $24.08 | $24.64 | $23.88 | $24.19 | 25,600 |
| 1/16/2026 | $24.59 | $25.00 | $24.55 | $24.74 | 13,224 |
| 1/15/2026 | $24.72 | $24.85 | $24.33 | $24.51 | 21,600 |
| 1/14/2026 | $24.36 | $24.90 | $24.15 | $24.90 | 14,600 |
| 1/13/2026 | $23.78 | $25.00 | $23.68 | $24.66 | 13,811 |
| 1/12/2026 | $23.50 | $24.00 | $22.88 | $23.85 | 20,316 |
| 1/9/2026 | $24.94 | $24.94 | $23.15 | $23.50 | 10,900 |
| 1/8/2026 | $21.47 | $23.77 | $21.47 | $23.62 | 16,013 |
| 1/7/2026 | $21.62 | $21.94 | $21.13 | $21.62 | 10,844 |
| 1/6/2026 | $21.25 | $22.13 | $20.95 | $21.55 | 27,300 |
| 1/5/2026 | $21.94 | $22.19 | $21.31 | $21.34 | 15,300 |
| 1/2/2026 | $22.60 | $22.60 | $21.64 | $22.03 | 15,030 |
| 12/31/2025 | $21.96 | $22.72 | $21.92 | $22.42 | 11,123 |
| 12/30/2025 | $22.32 | $22.75 | $21.78 | $21.99 | 34,600 |
| 12/29/2025 | $21.98 | $22.10 | $21.72 | $22.09 | 10,607 |
| 12/26/2025 | $22.23 | $22.47 | $21.76 | $22.36 | 16,300 |
| 12/24/2025 | $21.63 | $22.81 | $21.35 | $22.42 | 24,344 |
| 12/23/2025 | $22.50 | $23.07 | $21.52 | $21.74 | 17,900 |
| 12/22/2025 | $23.50 | $23.67 | $22.60 | $22.73 | 24,500 |
| 12/19/2025 | $23.26 | $24.35 | $22.92 | $23.50 | 92,329 |
| 12/18/2025 | $22.41 | $23.27 | $22.13 | $23.27 | 28,420 |
| 12/17/2025 | $22.83 | $22.94 | $21.88 | $22.12 | 22,200 |
| 12/16/2025 | $22.30 | $23.00 | $22.30 | $22.91 | 19,600 |
| 12/15/2025 | $22.00 | $22.60 | $21.71 | $22.42 | 21,300 |
| 12/12/2025 | $21.38 | $22.06 | $21.38 | $21.98 | 24,000 |
| 12/11/2025 | $21.52 | $21.68 | $21.13 | $21.38 | 16,900 |
| 12/10/2025 | $20.26 | $21.48 | $20.26 | $21.19 | 33,749 |
| 12/9/2025 | $20.70 | $20.70 | $20.25 | $20.34 | 16,921 |
| 12/8/2025 | $20.80 | $21.62 | $20.40 | $20.65 | 28,410 |
| 12/5/2025 | $21.86 | $21.86 | $20.69 | $20.79 | 16,512 |
| 12/4/2025 | $21.49 | $22.26 | $21.46 | $22.10 | 23,530 |
| 12/3/2025 | $20.98 | $21.74 | $20.78 | $21.70 | 21,143 |
| 12/2/2025 | $21.56 | $21.69 | $20.63 | $20.69 | 18,600 |
| 12/1/2025 | $21.40 | $21.82 | $21.25 | $21.46 | 24,536 |
| 11/28/2025 | $21.86 | $21.89 | $21.57 | $21.67 | 14,510 |
| 11/26/2025 | $21.91 | $21.97 | $21.39 | $21.58 | 22,446 |
| 11/25/2025 | $22.09 | $22.12 | $21.38 | $21.91 | 39,815 |
| 11/24/2025 | $21.01 | $22.63 | $20.99 | $21.73 | 63,100 |
| 11/21/2025 | $20.29 | $21.05 | $20.22 | $20.78 | 67,300 |
| 11/20/2025 | $21.37 | $21.53 | $19.85 | $20.28 | 54,600 |
| 11/19/2025 | $21.69 | $21.69 | $20.86 | $21.27 | 23,310 |
| 11/18/2025 | $20.02 | $21.68 | $20.02 | $21.49 | 66,713 |
| 11/17/2025 | $20.49 | $20.66 | $19.89 | $20.05 | 11,222 |
| 11/14/2025 | $20.82 | $20.84 | $20.35 | $20.69 | 15,700 |
| 11/13/2025 | $21.43 | $21.66 | $20.80 | $20.90 | 12,431 |
| 11/12/2025 | $22.27 | $22.27 | $21.22 | $21.38 | 21,531 |
| 11/11/2025 | $21.16 | $22.76 | $21.16 | $22.34 | 27,300 |
| 11/10/2025 | $20.00 | $21.01 | $20.00 | $21.01 | 17,600 |
| 11/7/2025 | $20.01 | $21.98 | $19.48 | $19.95 | 57,440 |
| 11/6/2025 | $19.48 | $19.48 | $18.80 | $19.24 | 12,300 |
| 11/5/2025 | $18.66 | $19.54 | $18.66 | $19.40 | 27,700 |
| 11/4/2025 | $18.80 | $19.00 | $18.47 | $18.67 | 15,800 |