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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.89$80.3839,000——
2020-12-30$73.58$80.0422,500——
2020-12-29$74.04$80.5440,200——
2020-12-28$72.89$79.2921,300——
2020-12-24$72.86$79.267,600——
2020-12-23$74.65$81.2131,900——
2020-12-22$75.43$82.0514,600——
2020-12-21$75.65$82.2937,700——
2020-12-18$75.60$82.2478,400——
2020-12-17$77.81$84.6427,400——
2020-12-16$76.92$83.6719,100——
2020-12-15$77.27$84.0632,600——
2020-12-14$76.92$83.6723,500——
2020-12-11$75.65$82.2922,400——
2020-12-10$75.63$82.2727,900——
2020-12-09$75.77$82.4217,500——
2020-12-08$77.95$84.7923,700——
2020-12-07$78.00$84.8522,100——
2020-12-04$77.91$84.7539,400——
2020-12-03$74.44$80.9827,700——
2020-12-02$72.54$78.9131,000——
2020-12-01$72.50$78.8718,200——
2020-11-30$72.50$78.8732,000——
2020-11-27$73.16$79.5812,400——
2020-11-25$72.50$78.8727,200——
2020-11-24$72.69$79.0753,200——
2020-11-23$72.93$79.3331,500——
2020-11-20$72.61$78.9935,200——
2020-11-19$72.19$78.5318,000——
2020-11-18$71.56$77.8429,100——
2020-11-17$72.10$78.4352,400——
2020-11-16$71.21$77.4648,200——
2020-11-13$71.48$77.7625,000——
2020-11-12$71.98$78.3035,500——
2020-11-11$75.33$81.9419,400——
2020-11-10$74.40$80.9333,100——
2020-11-09$73.72$80.1948,700——
2020-11-06$71.88$78.1964,900——
2020-11-05$76.80$83.5448,400——
2020-11-04$76.17$82.8627,700——
2020-11-03$74.71$81.2733,400——
2020-11-02$75.37$81.9944,000——
2020-10-30$73.79$80.2746,700——
2020-10-29$74.75$81.3123,100——
2020-10-28$74.54$81.0924,900——
2020-10-27$75.69$82.3417,700——
2020-10-26$75.53$82.1620,100——
2020-10-23$76.92$83.6721,100——
2020-10-22$76.45$83.1624,200——
2020-10-21$76.28$82.9817,900——
2020-10-20$76.04$82.7213,900——
2020-10-19$75.96$82.6316,500——
2020-10-16$75.10$81.6914,800——
2020-10-15$74.87$81.4413,500——
2020-10-14$73.57$80.0314,000——
2020-10-13$75.61$82.2522,800——
2020-10-12$74.09$80.6022,500——
2020-10-09$73.85$80.3326,200——
2020-10-08$74.03$80.5326,300——
2020-10-07$72.64$79.0235,300——
2020-10-06$72.35$78.7037,900——
2020-10-05$72.70$79.0839,800——
2020-10-02$71.11$77.35103,500——
2020-10-01$71.15$77.4038,200——
2020-09-30$68.90$74.9529,300——
2020-09-29$69.54$75.6525,400——
2020-09-28$68.04$74.0116,600——
2020-09-25$67.77$73.7222,100——
2020-09-24$68.00$73.9730,800——
2020-09-23$67.50$73.4336,100——
2020-09-22$68.26$74.2526,200——
2020-09-21$68.25$74.2487,900——
2020-09-18$71.14$77.39391,600——
2020-09-17$71.49$77.7752,100——
2020-09-16$70.55$76.7550,900——
2020-09-15$72.41$78.7749,800——
2020-09-14$72.41$78.7774,300——
2020-09-11$69.20$75.2844,500——
2020-09-10$69.63$75.7442,100——
2020-09-09$70.14$76.3060,500——
2020-09-08$68.41$74.4284,100——
2020-09-04$62.97$68.5034,500——
2020-09-03$62.41$67.8921,800——
2020-09-02$64.59$70.2614,300——
2020-09-01$64.40$70.0616,600——
2020-08-31$63.22$68.7721,400——
2020-08-28$64.04$69.6616,100——
2020-08-27$64.39$70.0419,200——
2020-08-26$64.37$70.0221,100——
2020-08-25$64.00$69.6212,700——
2020-08-24$64.61$70.2818,800——
2020-08-21$64.85$70.5419,500——
2020-08-20$65.67$71.4422,300——
2020-08-19$64.81$70.5017,600——
2020-08-18$63.71$69.3012,000——
2020-08-17$64.94$70.6413,500——
2020-08-14$64.45$70.1111,100——
2020-08-13$65.90$71.6912,700——
2020-08-12$65.32$71.0624,100——
2020-08-11$64.42$70.0828,700——
2020-08-10$65.06$70.7719,600——
2020-08-07$66.20$72.0137,600——
2020-08-06$70.98$77.2119,600——
2020-08-05$70.99$77.2229,400——
2020-08-04$69.06$75.1241,800——
2020-08-03$69.60$75.71102,300——
2020-07-31$60.51$65.8230,700——
2020-07-30$61.89$67.3231,300——
2020-07-29$63.08$68.6230,500——
2020-07-28$60.41$65.7120,200——
2020-07-27$61.34$66.7316,800——
2020-07-24$60.53$65.8530,100——
2020-07-23$60.92$66.2726,100——
2020-07-22$60.85$66.1929,500——
2020-07-21$61.63$67.0435,700——
2020-07-20$61.97$67.4113,900——
2020-07-17$61.10$66.4728,500——
2020-07-16$59.52$64.7526,300——
2020-07-15$59.71$64.9558,600——
2020-07-14$59.00$64.1824,500——
2020-07-13$58.86$64.0336,900——
2020-07-10$59.59$64.8220,800——
2020-07-09$58.83$64.0042,500——
2020-07-08$59.41$64.6318,700——
2020-07-07$59.50$64.7236,000——
2020-07-06$59.98$65.2562,100——
2020-07-02$57.44$62.4827,700——
2020-07-01$57.45$62.4927,900——
2020-06-30$57.32$62.3555,800——
2020-06-29$55.94$60.8546,600——
2020-06-26$54.87$59.6968,200——
2020-06-25$57.32$62.3557,900——
2020-06-24$56.00$60.9252,100——
2020-06-23$58.38$63.5143,000——
2020-06-22$57.75$62.8222,300——
2020-06-19$57.86$62.9473,900——
2020-06-18$60.00$65.2726,800——
2020-06-17$58.88$64.0516,700——
2020-06-16$59.11$64.3028,800——
2020-06-15$58.84$64.0136,700——
2020-06-12$58.63$63.7831,600——
2020-06-11$58.30$63.4250,800——
2020-06-10$61.44$66.8427,800——
2020-06-09$62.21$67.6746,300——
2020-06-08$62.40$67.8846,600——
2020-06-05$61.27$66.6545,900——
2020-06-04$60.40$65.7022,000——
2020-06-03$61.63$67.0450,400——
2020-06-02$58.70$63.8529,100——
2020-06-01$59.68$64.9243,900——
2020-05-29$60.07$65.3465,400——
2020-05-28$60.01$65.2856,800——
2020-05-27$62.03$67.4850,500——
2020-05-26$60.39$65.6952,300——
2020-05-22$58.59$63.7317,400——
2020-05-21$58.20$63.3129,000——
2020-05-20$58.33$63.4557,900——
2020-05-19$55.94$60.8547,600——
2020-05-18$58.03$63.1363,900——
2020-05-15$55.67$60.5640,900——
2020-05-14$55.79$60.6970,300——
2020-05-13$54.31$59.0848,200——
2020-05-12$53.86$58.5945,800——
2020-05-11$55.76$60.6633,400——
2020-05-08$56.55$61.5247,400——
2020-05-07$53.85$58.5840,300——
2020-05-06$53.15$57.8237,600——
2020-05-05$52.89$57.5326,400——
2020-05-04$52.24$56.8335,300——
2020-05-01$52.09$56.6648,500——
2020-04-30$52.91$57.5643,200——
2020-04-29$55.50$60.3771,400——
2020-04-28$53.55$58.2532,100——
2020-04-27$54.35$59.1240,000——
2020-04-24$52.12$56.7018,100——
2020-04-23$51.28$55.7842,700——
2020-04-22$51.40$55.9119,600——
2020-04-21$50.61$55.0521,100——
2020-04-20$52.76$57.3925,300——
2020-04-17$53.51$58.2157,300——
2020-04-16$52.52$57.1335,900——
2020-04-15$51.74$56.2839,800——
2020-04-14$51.31$55.8235,500——
2020-04-13$53.62$58.3339,700——
2020-04-09$52.84$57.4860,100——
2020-04-08$49.98$54.3759,400——
2020-04-07$47.00$51.13121,300——
2020-04-06$47.01$51.1475,500——
2020-04-03$47.54$51.7147,000——
2020-04-02$46.89$51.0193,100——
2020-04-01$46.16$50.2168,800——
2020-03-31$48.26$52.50129,500——
2020-03-30$47.31$51.46113,900——
2020-03-27$47.17$51.3195,500——
2020-03-26$50.83$55.2991,700——
2020-03-25$47.75$51.94111,900——
2020-03-24$50.17$54.58112,600——
2020-03-23$46.42$50.50128,300——
2020-03-20$48.00$52.21173,200——
2020-03-19$49.19$53.5179,000——
2020-03-18$47.47$51.64121,200——
2020-03-17$52.51$57.12160,500——
2020-03-16$46.61$50.70171,300——
2020-03-13$47.15$51.29151,200——
2020-03-12$42.85$46.61242,500——
2020-03-11$46.90$51.02123,500——
2020-03-10$48.82$53.1175,400——
2020-03-09$48.28$52.52110,200——
2020-03-06$50.94$55.4162,800——
2020-03-05$51.59$56.12118,000——
2020-03-04$52.23$56.8249,500——
2020-03-03$51.82$56.3779,800——
2020-03-02$52.08$56.6546,200——
2020-02-28$51.09$55.58109,500——
2020-02-27$49.69$54.0572,900——
2020-02-26$50.35$54.7761,500——
2020-02-25$50.45$54.8860,500——
2020-02-24$52.04$56.6153,000——
2020-02-21$54.93$59.7553,900——
2020-02-20$55.85$60.7561,500——
2020-02-19$56.27$61.2155,400——
2020-02-18$56.93$61.9374,500——
2020-02-14$57.03$62.0470,800——
2020-02-13$57.06$62.07155,700——
2020-02-12$59.13$64.3272,300——
2020-02-11$59.76$65.0130,500——
2020-02-10$60.33$65.6323,900——
2020-02-07$61.06$66.4241,700——
2020-02-06$62.60$68.1058,100——
2020-02-05$62.07$67.5253,800——
2020-02-04$61.17$66.5452,500——
2020-02-03$60.33$65.6323,900——
2020-01-31$60.25$65.5447,900——
2020-01-30$61.77$67.1951,500——
2020-01-29$61.48$66.8825,400——
2020-01-28$61.93$67.3730,400——
2020-01-27$61.26$66.6492,400——
2020-01-24$61.94$67.3846,000——
2020-01-23$62.41$67.8938,500——
2020-01-22$63.02$68.5538,300——
2020-01-21$63.51$69.0958,200——
2020-01-17$64.88$70.5889,600——
2020-01-16$66.19$72.0025,100——
2020-01-15$64.78$70.4757,500——
2020-01-14$64.31$69.9652,600——
2020-01-13$64.31$69.9632,900——
2020-01-10$63.45$69.02123,300——
2020-01-09$64.18$69.8223,600——
2020-01-08$62.83$68.3533,400——
2020-01-07$61.88$67.3135,500——
2020-01-06$61.32$66.7041,900——
2020-01-03$61.62$67.03109,300——
2020-01-02$62.10$67.5528,300——