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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.92$3.1810,125——
2010-12-30$2.84$3.0918,325——
2010-12-29$2.92$3.1827,750——
2010-12-28$3.04$3.317,625——
2010-12-27$3.08$3.3513,100——
2010-12-23$3.12$3.393,700——
2010-12-22$3.20$3.4816,575——
2010-12-21$3.08$3.3510,125——
2010-12-20$3.20$3.4820,000——
2010-12-17$3.16$3.4410,400——
2010-12-16$3.08$3.3561,975——
2010-12-15$3.08$3.3519,100——
2010-12-14$3.00$3.2612,200——
2010-12-13$3.00$3.26132,475——
2010-12-10$2.88$3.1312,500——
2010-12-09$2.92$3.1816,825——
2010-12-08$2.88$3.1315,725——
2010-12-07$2.84$3.0930,950——
2010-12-06$2.80$3.054,250——
2010-12-03$2.76$3.0016,850——
2010-12-02$2.80$3.0513,750——
2010-12-01$2.72$2.9615,350——
2010-11-30$2.84$3.0915,850——
2010-11-29$2.80$3.0566,500——
2010-11-26$2.72$2.964,525——
2010-11-24$2.84$3.0918,150——
2010-11-23$2.76$3.0011,025——
2010-11-22$2.76$3.004,425——
2010-11-19$2.76$3.004,300——
2010-11-18$2.76$3.0010,875——
2010-11-17$2.72$2.962,100——
2010-11-16$2.72$2.9614,900——
2010-11-15$2.72$2.9610,025——
2010-11-12$2.72$2.964,350——
2010-11-11$2.76$3.007,375——
2010-11-10$2.84$3.0914,300——
2010-11-09$2.68$2.924,150——
2010-11-08$2.84$3.097,525——
2010-11-05$2.80$3.052,075——
2010-11-04$2.68$2.9211,500——
2010-11-03$2.68$2.9217,500——
2010-11-02$2.92$3.1813,025——
2010-11-01$2.84$3.096,975——
2010-10-29$2.88$3.138,500——
2010-10-28$2.80$3.055,950——
2010-10-27$2.72$2.966,125——
2010-10-26$2.68$2.927,625——
2010-10-25$2.80$3.051,525——
2010-10-22$2.80$3.0510,900——
2010-10-21$2.72$2.964,875——
2010-10-20$2.72$2.969,375——
2010-10-19$2.64$2.8710,375——
2010-10-18$2.68$2.9211,025——
2010-10-15$2.72$2.9621,500——
2010-10-14$2.72$2.966,950——
2010-10-13$2.72$2.965,025——
2010-10-12$2.72$2.968,750——
2010-10-11$2.64$2.877,650——
2010-10-08$2.64$2.8722,500——
2010-10-07$2.68$2.925,800——
2010-10-06$2.68$2.9210,675——
2010-10-05$2.68$2.9217,625——
2010-10-04$2.64$2.878,450——
2010-10-01$2.68$2.929,350——
2010-09-30$2.68$2.927,575——
2010-09-29$2.64$2.877,450——
2010-09-28$2.68$2.929,500——
2010-09-27$2.68$2.924,800——
2010-09-24$2.72$2.968,800——
2010-09-23$2.68$2.926,325——
2010-09-22$2.64$2.8717,650——
2010-09-21$2.64$2.877,525——
2010-09-20$2.64$2.8732,200——
2010-09-17$2.68$2.927,075——
2010-09-16$2.68$2.927,225——
2010-09-15$2.64$2.8712,825——
2010-09-14$2.68$2.923,875——
2010-09-13$2.72$2.9624,225——
2010-09-10$2.72$2.968,750——
2010-09-09$2.76$3.0048,275——
2010-09-08$2.48$2.70825——
2010-09-07$2.48$2.702,375——
2010-09-03$2.56$2.7875——
2010-09-02$2.60$2.831,075——
2010-09-01$2.60$2.839,250——
2010-08-31$2.48$2.70600——
2010-08-30$2.40$2.612,100——
2010-08-27$2.44$2.6511,950——
2010-08-26$2.40$2.619,850——
2010-08-25$2.44$2.656,850——
2010-08-24$2.48$2.706,575——
2010-08-23$2.52$2.747,950——
2010-08-20$2.52$2.748,275——
2010-08-19$2.52$2.7413,425——
2010-08-18$2.68$2.9212,150——
2010-08-17$2.56$2.7824,950——
2010-08-16$2.48$2.7042,175——
2010-08-13$2.56$2.7810,175——
2010-08-12$2.60$2.8341,000——
2010-08-11$2.52$2.743,925——
2010-08-10$2.56$2.7813,225——
2010-08-09$2.40$2.614,800——
2010-08-06$2.40$2.612,075——
2010-08-05$2.40$2.615,625——
2010-08-04$2.40$2.611,400——
2010-08-03$2.36$2.571,450——
2010-08-02$2.36$2.574,750——
2010-07-30$2.40$2.611,550——
2010-07-29$2.40$2.61750——
2010-07-28$2.40$2.616,125——
2010-07-27$2.36$2.5713,375——
2010-07-26$2.40$2.6111,600——
2010-07-23$2.36$2.576,150——
2010-07-22$2.40$2.612,275——
2010-07-21$2.44$2.652,175——
2010-07-20$2.36$2.571,225——
2010-07-19$2.44$2.659,275——
2010-07-16$2.44$2.6517,350——
2010-07-15$2.32$2.521,850——
2010-07-14$2.32$2.529,450——
2010-07-13$2.40$2.6111,250——
2010-07-12$2.32$2.5238,350——
2010-07-09$2.40$2.615,100——
2010-07-08$2.40$2.6115,450——
2010-07-07$2.40$2.6111,000——
2010-07-06$2.52$2.7423,175——
2010-07-02$2.36$2.5715,400——
2010-07-01$2.40$2.6137,700——
2010-06-30$2.56$2.7811,425——
2010-06-29$2.48$2.705,925——
2010-06-28$2.64$2.8710,225——
2010-06-25$2.68$2.9228,625——
2010-06-24$2.72$2.963,425——
2010-06-23$2.68$2.923,125——
2010-06-22$2.64$2.872,350——
2010-06-21$2.72$2.969,925——
2010-06-18$2.76$3.0011,275——
2010-06-17$2.64$2.8721,300——
2010-06-16$2.72$2.966,600——
2010-06-15$2.68$2.9233,000——
2010-06-14$2.72$2.9612,100——
2010-06-11$2.80$3.05530,300——
2010-06-10$2.76$3.0010,050——
2010-06-09$2.72$2.9617,225——
2010-06-08$2.56$2.786,000——
2010-06-07$2.64$2.877,225——
2010-06-04$2.64$2.8725,675——
2010-06-03$2.48$2.7010,200——
2010-06-02$2.48$2.707,825——
2010-06-01$2.48$2.7036,850——
2010-05-28$2.56$2.7811,500——
2010-05-27$2.56$2.7823,700——
2010-05-26$2.56$2.7818,600——
2010-05-25$2.56$2.7881,600——
2010-05-24$2.60$2.8317,775——
2010-05-21$2.60$2.8371,275——
2010-05-20$2.64$2.879,900——
2010-05-19$2.76$3.007,850——
2010-05-18$2.72$2.9611,500——
2010-05-17$2.72$2.9619,875——
2010-05-14$2.80$3.0526,825——
2010-05-13$2.84$3.0934,500——
2010-05-12$3.00$3.2611,900——
2010-05-11$2.84$3.0915,600——
2010-05-10$2.84$3.098,125——
2010-05-07$2.80$3.0569,850——
2010-05-06$2.92$3.1822,725——
2010-05-05$2.80$3.0538,125——
2010-05-04$2.96$3.2214,225——
2010-05-03$2.96$3.2213,600——
2010-04-30$3.04$3.3113,375——
2010-04-29$3.04$3.314,900——
2010-04-28$3.00$3.2610,675——
2010-04-27$3.00$3.2622,000——
2010-04-26$3.00$3.2636,425——
2010-04-23$2.96$3.2231,200——
2010-04-22$3.08$3.3516,275——
2010-04-21$3.04$3.315,350——
2010-04-20$3.04$3.3118,425——
2010-04-19$3.08$3.357,250——
2010-04-16$3.04$3.3115,350——
2010-04-15$3.12$3.39115,875——
2010-04-14$3.12$3.3911,025——
2010-04-13$3.08$3.3510,925——
2010-04-12$3.04$3.319,025——
2010-04-09$3.04$3.3168,800——
2010-04-08$3.12$3.3918,925——
2010-04-07$3.04$3.3119,225——
2010-04-06$3.08$3.3545,200——
2010-04-05$3.08$3.3540,500——
2010-04-01$2.88$3.1382,450——
2010-03-31$2.84$3.0960,925——
2010-03-30$3.00$3.2616,300——
2010-03-29$3.16$3.4458,525——
2010-03-26$3.16$3.4414,650——
2010-03-25$3.16$3.4445,825——
2010-03-24$3.28$3.5712,825——
2010-03-23$3.32$3.6111,950——
2010-03-22$3.36$3.6613,200——
2010-03-19$3.36$3.6616,550——
2010-03-18$3.32$3.6116,900——
2010-03-17$3.28$3.5756,300——
2010-03-16$3.40$3.7039,575——
2010-03-15$3.60$3.9240,850——
2010-03-12$3.48$3.7971,825——
2010-03-11$3.28$3.5716,550——
2010-03-10$3.24$3.5251,225——
2010-03-09$3.20$3.4830,225——
2010-03-08$3.32$3.61109,675——
2010-03-05$3.32$3.6195,800——
2010-03-04$3.12$3.3928,050——
2010-03-03$3.00$3.26330,300——
2010-03-02$3.00$3.2623,750——
2010-03-01$3.04$3.3134,925——
2010-02-26$3.16$3.4425,300——
2010-02-25$3.12$3.3920,475——
2010-02-24$3.16$3.44116,350——
2010-02-23$3.00$3.2660,100——
2010-02-22$3.00$3.26164,800——
2010-02-19$3.08$3.35260,375——
2010-02-18$3.72$4.05323,875——
2010-02-17$3.08$3.35136,825——
2010-02-16$2.68$2.9228,475——
2010-02-12$2.68$2.9225,275——
2010-02-11$2.68$2.924,200——
2010-02-10$2.72$2.965,725——
2010-02-09$2.64$2.8717,875——
2010-02-08$2.68$2.9210,650——
2010-02-05$2.72$2.9624,975——
2010-02-04$2.64$2.8720,125——
2010-02-03$2.76$3.008,125——
2010-02-02$2.68$2.9226,125——
2010-02-01$2.72$2.966,650——
2010-01-29$2.72$2.9622,775——
2010-01-28$2.72$2.968,725——
2010-01-27$2.76$3.0032,175——
2010-01-26$2.68$2.9218,500——
2010-01-25$2.72$2.9642,350——
2010-01-22$2.84$3.0982,450——
2010-01-21$2.80$3.0515,000——
2010-01-20$2.84$3.0928,575——
2010-01-19$2.84$3.0952,375——
2010-01-15$2.72$2.9616,975——
2010-01-14$2.76$3.0027,750——
2010-01-13$2.72$2.9644,200——
2010-01-12$2.76$3.0017,225——
2010-01-11$2.76$3.00120,050——
2010-01-08$2.76$3.0088,825——
2010-01-07$2.80$3.0537,700——
2010-01-06$2.76$3.00112,375——
2010-01-05$2.80$3.05245,275——
2010-01-04$2.76$3.0064,425——