NASDAQ:TCX | Historical Stock Price | TUCOWS INC /PA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-04-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.34$5.99$15.36$39.36$100.881996-04-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.80$3.0531,575——
2004-12-30$2.68$2.9226,775——
2004-12-29$2.68$2.9221,775——
2004-12-28$2.68$2.9230,875——
2004-12-27$2.68$2.9220,000——
2004-12-23$2.64$2.8720,425——
2004-12-22$2.68$2.9243,500——
2004-12-21$2.68$2.9220,750——
2004-12-20$2.68$2.9246,825——
2004-12-17$2.72$2.9620,125——
2004-12-16$2.76$3.004,575——
2004-12-15$2.64$2.8749,150——
2004-12-14$2.68$2.9256,925——
2004-12-13$2.72$2.9647,075——
2004-12-10$2.76$3.00101,625——
2004-12-09$2.84$3.09267,250——
2004-12-08$2.48$2.7016,200——
2004-12-07$2.52$2.7420,450——
2004-12-06$2.52$2.745,450——
2004-12-03$2.52$2.7413,100——
2004-12-02$2.52$2.7440,500——
2004-12-01$2.52$2.742,450——
2004-11-30$2.40$2.613,950——
2004-11-29$2.44$2.659,600——
2004-11-26$2.36$2.577,400——
2004-11-24$2.36$2.5735,825——
2004-11-23$2.40$2.6110,400——
2004-11-22$2.40$2.6114,125——
2004-11-19$2.36$2.5739,475——
2004-11-18$2.36$2.57109,425——
2004-11-17$2.40$2.6112,125——
2004-11-16$2.36$2.5720,250——
2004-11-15$2.44$2.6523,925——
2004-11-12$2.40$2.6163,875——
2004-11-11$2.40$2.6182,775——
2004-11-10$2.40$2.6145,625——
2004-11-09$2.64$2.8723,250——
2004-11-08$2.64$2.8735,175——
2004-11-05$2.56$2.7852,450——
2004-11-04$2.52$2.7453,700——
2004-11-03$2.52$2.7478,675——
2004-11-02$2.60$2.8356,200——
2004-11-01$2.60$2.8315,400——
2004-10-29$2.56$2.7895,875——
2004-10-28$2.48$2.70330,050——
2004-10-27$1.88$2.0543,325——
2004-10-26$2.12$2.317,225——
2004-10-25$2.12$2.317,375——
2004-10-22$2.20$2.397,450——
2004-10-21$2.16$2.3510,650——
2004-10-20$2.00$2.1818,450——
2004-10-19$2.12$2.31700——
2004-10-18$2.12$2.31500——
2004-10-15$2.12$2.312,725——
2004-10-14$2.12$2.311,075——
2004-10-13$2.12$2.31125——
2004-10-12$2.16$2.353,400——
2004-10-11$2.08$2.269,525——
2004-10-08$2.24$2.447,925——
2004-10-07$2.32$2.527,175——
2004-10-06$2.20$2.391,875——
2004-10-05$2.28$2.483,500——
2004-10-04$2.20$2.394,525——
2004-10-01$2.28$2.483,850——
2004-09-30$2.12$2.3111,725——
2004-09-29$2.00$2.1811,200——
2004-09-28$2.08$2.269,450——
2004-09-27$2.00$2.184,100——
2004-09-24$2.08$2.2616,250——
2004-09-23$1.96$2.133,425——
2004-09-22$2.08$2.2618,775——
2004-09-21$2.20$2.3933,875——
2004-09-20$2.04$2.2224,675——
2004-09-17$2.20$2.392,125——
2004-09-16$2.12$2.314,950——
2004-09-15$2.20$2.396,175——
2004-09-14$2.00$2.186,550——
2004-09-13$2.08$2.262,450——
2004-09-10$2.08$2.264,225——
2004-09-09$2.04$2.228,925——
2004-09-08$2.04$2.223,600——
2004-09-07$2.12$2.319,300——
2004-09-03$2.12$2.312,200——
2004-09-02$2.12$2.31750——
2004-09-01$2.08$2.2617,575——
2004-08-31$2.08$2.2641,575——
2004-08-30$2.12$2.3124,925——
2004-08-27$2.24$2.447,775——
2004-08-26$2.20$2.3918,050——
2004-08-25$2.20$2.393,925——
2004-08-24$2.12$2.313,300——
2004-08-23$2.16$2.350——
2004-08-20$2.16$2.352,725——
2004-08-19$2.08$2.263,875——
2004-08-18$1.96$2.133,525——
2004-08-17$2.00$2.18300——
2004-08-16$1.88$2.051,350——
2004-08-13$1.92$2.0948,850——
2004-08-12$1.88$2.0540,575——
2004-08-11$2.16$2.354,250——
2004-08-10$2.32$2.521,075——
2004-08-09$2.32$2.5213,500——
2004-08-06$2.08$2.2611,150——
2004-08-05$2.12$2.313,750——
2004-08-04$2.24$2.446,950——
2004-08-03$2.16$2.353,475——
2004-08-02$2.20$2.392,375——
2004-07-30$2.20$2.392,725——
2004-07-29$2.20$2.39525——
2004-07-28$2.20$2.395,775——
2004-07-27$2.20$2.3917,375——
2004-07-26$2.20$2.391,525——
2004-07-23$2.32$2.5225,400——
2004-07-22$2.40$2.6117,725——
2004-07-21$2.48$2.708,100——
2004-07-20$2.24$2.44800——
2004-07-19$2.44$2.651,925——
2004-07-16$2.44$2.651,825——
2004-07-15$2.40$2.616,900——
2004-07-14$2.44$2.6519,900——
2004-07-13$2.44$2.6537,050——
2004-07-12$2.48$2.7022,725——
2004-07-09$2.48$2.704,575——
2004-07-08$2.56$2.786,225——
2004-07-07$2.48$2.70500——
2004-07-06$2.48$2.707,600——
2004-07-02$2.52$2.7421,000——
2004-07-01$2.52$2.7411,525——
2004-06-30$2.48$2.705,000——
2004-06-29$2.56$2.783,425——
2004-06-28$2.48$2.705,300——
2004-06-25$2.52$2.7436,925——
2004-06-24$2.56$2.78201,975——
2004-06-23$2.56$2.7816,275——
2004-06-22$2.56$2.78250——
2004-06-21$2.44$2.652,000——
2004-06-18$2.44$2.653,025——
2004-06-17$2.60$2.835,775——
2004-06-16$2.40$2.611,100——
2004-06-15$2.28$2.4834,225——
2004-06-14$2.20$2.3912,675——
2004-06-10$2.36$2.5732,650——
2004-06-09$2.24$2.4468,825——
2004-06-08$2.48$2.7029,975——
2004-06-07$2.60$2.832,225——
2004-06-04$2.60$2.838,000——
2004-06-03$2.60$2.832,750——
2004-06-02$2.68$2.9252,125——
2004-06-01$2.80$3.0542,975——
2004-05-28$2.72$2.96875——
2004-05-27$2.80$3.053,550——
2004-05-26$2.80$3.057,025——
2004-05-25$2.76$3.0015,650——
2004-05-24$2.76$3.002,025——
2004-05-21$2.72$2.969,725——
2004-05-20$2.68$2.9213,025——
2004-05-19$2.72$2.9614,925——
2004-05-18$2.80$3.0548,250——
2004-05-17$2.56$2.789,150——
2004-05-14$2.64$2.876,475——
2004-05-13$2.60$2.83650——
2004-05-12$2.60$2.834,050——
2004-05-11$2.64$2.8712,950——
2004-05-10$2.64$2.87103,475——
2004-05-07$2.64$2.8745,875——
2004-05-06$2.64$2.87105,050——
2004-05-05$3.16$3.4448,450——
2004-05-04$3.28$3.57114,600——
2004-05-03$3.20$3.4812,625——
2004-04-30$3.04$3.3147,850——
2004-04-29$3.04$3.3119,525——
2004-04-28$3.12$3.398,425——
2004-04-27$3.12$3.3940,200——
2004-04-26$3.12$3.39104,850——
2004-04-23$3.08$3.3533,425——
2004-04-22$3.16$3.4456,650——
2004-04-21$3.12$3.39101,350——
2004-04-20$3.04$3.3114,700——
2004-04-19$3.00$3.2620,125——
2004-04-16$2.88$3.1310,325——
2004-04-15$3.00$3.2628,725——
2004-04-14$2.84$3.0951,325——
2004-04-13$2.76$3.0019,550——
2004-04-12$2.68$2.9252,025——
2004-04-08$2.80$3.055,175——
2004-04-07$2.88$3.1381,650——
2004-04-06$2.76$3.0013,575——
2004-04-05$2.84$3.0944,600——
2004-04-02$2.80$3.0510,950——
2004-04-01$3.00$3.2623,700——
2004-03-31$2.96$3.2266,875——
2004-03-30$2.96$3.2230,850——
2004-03-29$2.92$3.1876,125——
2004-03-26$2.68$2.9232,175——
2004-03-25$2.76$3.0070,225——
2004-03-24$2.76$3.00212,725——
2004-03-23$2.68$2.92146,975——
2004-03-22$2.48$2.7035,875——
2004-03-19$2.56$2.7854,450——
2004-03-18$2.44$2.652,875——
2004-03-17$2.44$2.653,850——
2004-03-16$2.40$2.614,325——
2004-03-15$2.36$2.5710,800——
2004-03-12$2.44$2.659,875——
2004-03-11$2.44$2.6525,875——
2004-03-10$2.48$2.7048,350——
2004-03-09$2.52$2.7445,500——
2004-03-08$2.48$2.7010,800——
2004-03-05$2.48$2.7016,500——
2004-03-04$2.52$2.746,725——
2004-03-03$2.52$2.7414,950——
2004-03-02$2.28$2.4829,900——
2004-03-01$2.48$2.70293,000——
2004-02-27$2.44$2.6520,500——
2004-02-26$2.48$2.7033,275——
2004-02-25$2.40$2.6138,125——
2004-02-24$2.36$2.5719,300——
2004-02-23$2.28$2.4812,750——
2004-02-20$2.44$2.659,750——
2004-02-19$2.44$2.6525,325——
2004-02-18$2.44$2.6561,425——
2004-02-17$2.60$2.83333,000——
2004-02-13$2.16$2.3560,550——
2004-02-12$2.08$2.2621,275——
2004-02-11$2.08$2.2647,950——
2004-02-10$2.08$2.2649,700——
2004-02-09$2.08$2.2614,025——
2004-02-06$2.12$2.3172,150——
2004-02-05$2.08$2.2622,250——
2004-02-04$2.04$2.227,725——
2004-02-03$2.00$2.1829,800——
2004-02-02$2.08$2.2615,175——
2004-01-30$2.08$2.263,250——
2004-01-29$2.00$2.1814,800——
2004-01-28$2.00$2.1853,350——
2004-01-27$2.04$2.2213,750——
2004-01-26$2.08$2.2655,375——
2004-01-23$2.08$2.2676,525——
2004-01-22$2.16$2.3584,825——
2004-01-21$1.92$2.0921,825——
2004-01-20$1.84$2.0022,475——
2004-01-16$1.76$1.911,925——
2004-01-15$1.84$2.0068,600——
2004-01-14$1.84$2.0017,375——
2004-01-13$1.80$1.9613,975——
2004-01-12$1.80$1.966,475——
2004-01-09$1.72$1.871,475——
2004-01-08$1.76$1.916,325——
2004-01-07$1.68$1.831,575——
2004-01-06$1.76$1.914,375——
2004-01-05$1.72$1.872,300——
2004-01-02$1.92$2.096,375——