Tucows Inc. - Common Stock (NQ:TCX)

15.27 -0.80 (-4.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	15.73	17.20	14.87	15.27	21,994	-0.80(-4.98%)
May 07, 2026	15.20	16.38	15.03	16.07	23,451	+1.01(+6.71%)
May 06, 2026	15.74	15.74	14.97	15.06	23,500	-0.33(-2.14%)
May 05, 2026	15.11	15.74	14.97	15.39	21,388	+0.26(+1.72%)
May 04, 2026	15.70	16.23	15.02	15.13	29,471	-0.70(-4.42%)
May 01, 2026	15.77	16.30	15.65	15.83	22,194	+0.10(+0.64%)
Apr 30, 2026	15.66	16.09	15.59	15.73	19,541	+0.07(+0.45%)
Apr 29, 2026	16.14	16.24	15.63	15.66	18,618	-0.68(-4.16%)
Apr 28, 2026	16.39	16.53	16.23	16.34	16,978	-0.23(-1.39%)
Apr 27, 2026	16.77	16.84	16.36	16.57	21,253	-0.38(-2.24%)
Apr 24, 2026	16.29	17.10	16.29	16.95	19,426	+0.52(+3.16%)
Apr 23, 2026	16.45	16.48	16.26	16.43	13,861	-0.36(-2.14%)
Apr 22, 2026	16.43	16.79	16.40	16.79	21,444	+0.35(+2.13%)
Apr 21, 2026	17.31	17.83	16.18	16.44	48,719	-1.09(-6.22%)
Apr 20, 2026	18.12	18.20	17.32	17.53	22,699	-0.10(-0.57%)
Apr 17, 2026	17.17	18.08	17.02	17.63	21,773	+0.67(+3.95%)
Apr 16, 2026	16.76	17.14	16.69	16.96	23,626	+0.11(+0.65%)
Apr 15, 2026	16.33	16.97	16.33	16.85	20,705	+0.36(+2.18%)
Apr 14, 2026	15.95	16.50	15.95	16.49	21,250	+0.45(+2.81%)
Apr 13, 2026	15.29	16.04	15.29	16.04	58,716	+0.68(+4.43%)
Apr 10, 2026	17.17	17.17	15.18	15.36	43,993	-1.86(-10.80%)
Apr 09, 2026	17.77	17.77	16.99	17.22	42,462	-0.41(-2.33%)
Apr 08, 2026	18.11	18.19	17.50	17.63	27,153	-0.02(-0.11%)
Apr 07, 2026	17.71	18.19	17.53	17.65	33,983	-0.08(-0.45%)
Apr 06, 2026	17.63	18.23	17.63	17.73	13,896	-0.09(-0.53%)
Apr 02, 2026	17.12	17.95	17.12	17.82	9,843	+0.30(+1.74%)
Apr 01, 2026	17.23	17.52	16.87	17.52	25,634	+0.36(+2.10%)
Mar 31, 2026	17.20	17.38	16.76	17.16	42,513	+0.20(+1.18%)
Mar 30, 2026	16.02	17.08	15.99	16.96	43,815	+0.90(+5.60%)
Mar 27, 2026	16.31	16.32	15.55	16.06	39,256	-0.27(-1.65%)
Mar 26, 2026	16.19	16.45	15.92	16.33	32,720	+0.14(+0.86%)
Mar 25, 2026	16.23	16.43	15.99	16.19	32,526	+0.18(+1.12%)
Mar 24, 2026	15.90	16.32	15.86	16.01	30,770	-0.19(-1.17%)
Mar 23, 2026	16.33	16.77	15.83	16.20	48,618	+0.26(+1.63%)
Mar 20, 2026	16.20	16.71	15.66	15.94	59,491	-0.25(-1.54%)
Mar 19, 2026	15.98	16.39	15.73	16.19	30,269	+0.51(+3.25%)
Mar 18, 2026	15.93	16.14	15.51	15.68	42,533	-0.30(-1.88%)
Mar 17, 2026	16.17	16.96	15.82	15.98	41,207	-0.14(-0.87%)
Mar 16, 2026	16.19	16.48	16.07	16.12	24,528	+0.36(+2.28%)
Mar 13, 2026	15.59	16.19	15.49	15.76	56,446	+0.35(+2.24%)
Mar 12, 2026	15.58	15.99	15.19	15.41	46,169	-0.41(-2.56%)
Mar 11, 2026	15.84	15.94	15.26	15.82	24,901	-0.23(-1.40%)
Mar 10, 2026	17.65	17.65	15.86	16.05	41,242	-1.76(-9.91%)
Mar 09, 2026	17.61	18.07	17.37	17.81	39,068	+0.07(+0.39%)
Mar 06, 2026	17.27	18.00	17.15	17.74	39,370	+0.08(+0.45%)
Mar 05, 2026	17.95	18.05	16.98	17.66	45,207	-0.11(-0.62%)
Mar 04, 2026	17.92	18.29	17.46	17.77	70,638	-0.12(-0.67%)
Mar 03, 2026	18.17	18.76	16.92	17.89	70,333	-0.44(-2.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.