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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.78$67.2065,000——
2019-12-30$61.52$66.9241,300——
2019-12-27$61.85$67.2831,000——
2019-12-26$62.74$68.2531,500——
2019-12-24$60.55$65.8721,400——
2019-12-23$59.84$65.0952,300——
2019-12-20$60.00$65.2762,200——
2019-12-19$59.57$64.8040,700——
2019-12-18$59.85$65.1137,000——
2019-12-17$59.90$65.1683,200——
2019-12-16$59.20$64.4052,500——
2019-12-13$59.62$64.8685,200——
2019-12-12$60.37$65.6745,600——
2019-12-11$60.11$65.3949,300——
2019-12-10$59.62$64.8641,500——
2019-12-09$58.42$63.5575,700——
2019-12-06$58.38$63.5191,200——
2019-12-05$58.37$63.5028,700——
2019-12-04$57.07$62.0829,700——
2019-12-03$56.49$61.4543,900——
2019-12-02$56.03$60.9548,900——
2019-11-29$56.75$61.7311,700——
2019-11-27$57.29$62.3217,200——
2019-11-26$56.45$61.4144,200——
2019-11-25$55.38$60.2432,500——
2019-11-22$54.71$59.5155,000——
2019-11-21$53.22$57.8924,100——
2019-11-20$53.63$58.3456,700——
2019-11-19$55.66$60.5530,500——
2019-11-18$56.49$61.4555,500——
2019-11-15$57.21$62.2351,400——
2019-11-14$57.56$62.6169,200——
2019-11-13$59.88$65.1455,700——
2019-11-12$62.29$67.7648,500——
2019-11-11$59.98$65.2518,700——
2019-11-08$59.24$64.4444,500——
2019-11-07$59.30$64.51146,000——
2019-11-06$54.99$59.8291,400——
2019-11-05$55.97$60.8843,900——
2019-11-04$55.53$60.4122,600——
2019-11-01$56.20$61.1327,000——
2019-10-31$55.54$60.4228,000——
2019-10-30$57.26$62.2931,800——
2019-10-29$57.20$62.2218,900——
2019-10-28$57.81$62.8927,600——
2019-10-25$58.55$63.6929,800——
2019-10-24$56.66$61.6427,400——
2019-10-23$57.22$62.2432,400——
2019-10-22$56.57$61.5433,800——
2019-10-21$57.04$62.0531,200——
2019-10-18$54.72$59.5335,400——
2019-10-17$55.78$60.6824,400——
2019-10-16$54.36$59.1329,700——
2019-10-15$54.88$59.7045,900——
2019-10-14$54.01$58.7532,400——
2019-10-11$55.88$60.7964,800——
2019-10-10$52.98$57.6351,800——
2019-10-09$52.14$56.7250,500——
2019-10-08$51.04$55.5242,200——
2019-10-07$51.43$55.9543,400——
2019-10-04$53.23$57.9056,500——
2019-10-03$52.37$56.9735,200——
2019-10-02$52.60$57.22102,300——
2019-10-01$51.39$55.9073,700——
2019-09-30$54.16$58.9230,300——
2019-09-27$53.63$58.3432,300——
2019-09-26$54.57$59.3644,800——
2019-09-25$54.27$59.0474,200——
2019-09-24$53.60$58.3155,400——
2019-09-23$53.99$58.7336,100——
2019-09-20$55.21$60.0671,100——
2019-09-19$55.57$60.4558,400——
2019-09-18$53.98$58.72107,500——
2019-09-17$55.42$60.2976,000——
2019-09-16$55.19$60.0485,800——
2019-09-13$58.56$63.7049,100——
2019-09-12$59.29$64.50120,200——
2019-09-11$58.89$64.0688,900——
2019-09-10$56.06$60.9857,100——
2019-09-09$53.93$58.6757,400——
2019-09-06$54.43$59.2188,500——
2019-09-05$52.83$57.4773,900——
2019-09-04$50.35$54.7767,100——
2019-09-03$48.81$53.1095,000——
2019-08-30$50.46$54.8947,900——
2019-08-29$50.80$55.2644,100——
2019-08-28$49.37$53.7169,700——
2019-08-27$49.54$53.8960,200——
2019-08-26$49.33$53.6667,800——
2019-08-23$48.26$52.5074,500——
2019-08-22$50.26$54.6766,400——
2019-08-21$50.12$54.5259,400——
2019-08-20$50.55$54.9958,500——
2019-08-19$50.16$54.5666,600——
2019-08-16$49.39$53.7375,400——
2019-08-15$47.68$51.87108,000——
2019-08-14$47.70$51.8986,000——
2019-08-13$49.18$53.5067,400——
2019-08-12$48.04$52.26117,000——
2019-08-09$47.21$51.3664,600——
2019-08-08$48.20$52.43115,500——
2019-08-07$46.37$50.44136,000——
2019-08-06$46.21$50.27102,800——
2019-08-05$46.61$50.7080,900——
2019-08-02$47.71$51.9093,100——
2019-08-01$47.85$52.05100,900——
2019-07-31$48.93$53.23100,200——
2019-07-30$49.90$54.2883,200——
2019-07-29$49.34$53.6752,200——
2019-07-26$50.04$54.4380,300——
2019-07-25$49.49$53.84138,700——
2019-07-24$49.94$54.33124,900——
2019-07-23$50.14$54.54133,600——
2019-07-22$51.05$55.53123,500——
2019-07-19$50.82$55.28214,000——
2019-07-18$50.90$55.37213,000——
2019-07-17$49.96$54.35136,800——
2019-07-16$49.68$54.04106,800——
2019-07-15$49.57$53.92191,700——
2019-07-12$50.60$55.04362,100——
2019-07-11$51.20$55.70215,000——
2019-07-10$52.97$57.62398,600——
2019-07-09$60.94$66.2945,200——
2019-07-08$62.06$67.51115,700——
2019-07-05$62.48$67.97133,300——
2019-07-03$62.29$67.7676,500——
2019-07-02$61.21$66.5886,600——
2019-07-01$61.24$66.6288,800——
2019-06-28$61.02$66.38149,700——
2019-06-27$59.47$64.69186,000——
2019-06-26$59.61$64.84415,000——
2019-06-25$58.35$63.47177,900——
2019-06-24$59.62$64.8681,200——
2019-06-21$60.29$65.5895,400——
2019-06-20$60.63$65.9568,700——
2019-06-19$60.32$65.62100,600——
2019-06-18$61.33$66.7270,400——
2019-06-17$61.48$66.88147,200——
2019-06-14$61.87$67.3077,800——
2019-06-13$61.30$66.6875,300——
2019-06-12$60.42$65.7357,300——
2019-06-11$60.56$65.88126,400——
2019-06-10$59.79$65.04122,000——
2019-06-07$62.00$67.44187,100——
2019-06-06$60.01$65.28136,000——
2019-06-05$57.88$62.96148,000——
2019-06-04$57.91$63.00145,700——
2019-06-03$58.84$64.01183,700——
2019-05-31$59.25$64.45113,900——
2019-05-30$60.42$65.7383,200——
2019-05-29$58.76$63.92110,600——
2019-05-28$62.12$67.57166,800——
2019-05-24$62.48$67.9771,700——
2019-05-23$61.84$67.27105,000——
2019-05-22$63.15$68.7084,800——
2019-05-21$63.18$68.73153,500——
2019-05-20$61.29$66.67246,400——
2019-05-17$65.01$70.72272,700——
2019-05-16$65.20$70.93109,900——
2019-05-15$67.52$73.45170,700——
2019-05-14$64.05$69.67114,700——
2019-05-13$65.40$71.14126,100——
2019-05-10$67.27$73.18191,900——
2019-05-09$68.75$74.79288,200——
2019-05-08$86.05$93.61100,600——
2019-05-07$85.07$92.5484,500——
2019-05-06$87.34$95.0139,400——
2019-05-03$87.00$94.6457,900——
2019-05-02$86.65$94.2653,200——
2019-05-01$86.50$94.1039,800——
2019-04-30$88.19$95.9351,300——
2019-04-29$86.46$94.0577,300——
2019-04-26$87.92$95.6425,300——
2019-04-25$87.18$94.8430,900——
2019-04-24$87.95$95.6737,300——
2019-04-23$88.68$96.4747,900——
2019-04-22$88.67$96.4639,900——
2019-04-18$86.56$94.1654,200——
2019-04-17$87.08$94.7359,000——
2019-04-16$87.03$94.6771,400——
2019-04-15$89.12$96.9563,600——
2019-04-12$88.90$96.7178,500——
2019-04-11$86.55$94.1547,600——
2019-04-10$85.20$92.6857,500——
2019-04-09$83.51$90.8444,400——
2019-04-08$81.40$88.5532,900——
2019-04-05$82.20$89.4246,900——
2019-04-04$80.21$87.2541,700——
2019-04-03$80.84$87.9433,200——
2019-04-02$80.81$87.9158,900——
2019-04-01$79.52$86.5055,200——
2019-03-29$81.18$88.3190,800——
2019-03-28$80.94$88.05100,400——
2019-03-27$78.87$85.8025,900——
2019-03-26$79.06$86.0023,800——
2019-03-25$78.92$85.8541,600——
2019-03-22$79.04$85.9860,500——
2019-03-21$80.88$87.9860,500——
2019-03-20$79.03$85.9787,900——
2019-03-19$80.43$87.49144,800——
2019-03-18$80.03$87.06121,400——
2019-03-15$80.01$87.04128,300——
2019-03-14$79.52$86.50117,800——
2019-03-13$77.02$83.78116,900——
2019-03-12$76.88$83.6352,300——
2019-03-11$77.48$84.2852,900——
2019-03-08$76.76$83.5052,900——
2019-03-07$75.88$82.5450,800——
2019-03-06$76.75$83.4935,500——
2019-03-05$77.02$83.7838,800——
2019-03-04$75.22$81.8355,900——
2019-03-01$78.40$85.2849,200——
2019-02-28$77.53$84.3442,800——
2019-02-27$77.38$84.1730,600——
2019-02-26$76.77$83.5168,200——
2019-02-25$77.69$84.5149,700——
2019-02-22$77.02$83.7860,800——
2019-02-21$75.14$81.7442,400——
2019-02-20$73.65$80.1247,300——
2019-02-19$74.24$80.76117,200——
2019-02-15$75.04$81.63129,300——
2019-02-14$71.73$78.03411,600——
2019-02-13$69.84$75.9762,100——
2019-02-12$71.40$77.6746,500——
2019-02-11$69.85$75.9829,300——
2019-02-08$70.41$76.5968,600——
2019-02-07$69.54$75.65127,500——
2019-02-06$71.97$78.2987,900——
2019-02-05$74.73$81.29154,600——
2019-02-04$74.23$80.7592,200——
2019-02-01$73.91$80.4097,400——
2019-01-31$73.62$80.0884,700——
2019-01-30$71.70$78.0070,300——
2019-01-29$71.10$77.3488,700——
2019-01-28$71.22$77.4799,200——
2019-01-25$70.94$77.17120,200——
2019-01-24$70.58$76.78120,000——
2019-01-23$69.09$75.1683,300——
2019-01-22$68.00$73.9794,100——
2019-01-18$68.20$74.1974,600——
2019-01-17$66.79$72.6590,000——
2019-01-16$65.26$70.9960,300——
2019-01-15$64.64$70.3251,100——
2019-01-14$63.65$69.2445,300——
2019-01-11$63.90$69.5156,000——
2019-01-10$63.40$68.9747,100——
2019-01-09$63.19$68.7471,700——
2019-01-08$62.39$67.8743,700——
2019-01-07$62.26$67.7364,900——
2019-01-04$60.98$66.3355,800——
2019-01-03$59.05$64.2477,500——
2019-01-02$60.69$66.0254,600——