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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$83.82$91.188,000——
2021-12-30$83.07$90.3615,100——
2021-12-29$83.13$90.4311,800——
2021-12-28$83.40$90.7210,800——
2021-12-27$84.08$91.467,800——
2021-12-23$83.97$91.3412,400——
2021-12-22$83.29$90.6010,400——
2021-12-21$81.91$89.1018,000——
2021-12-20$80.57$87.6420,100——
2021-12-17$83.09$90.3943,400——
2021-12-16$81.42$88.5726,200——
2021-12-15$83.65$91.0027,200——
2021-12-14$82.62$89.8714,100——
2021-12-13$83.24$90.5513,900——
2021-12-10$82.99$90.2810,100——
2021-12-09$83.87$91.238,700——
2021-12-08$85.77$93.3012,700——
2021-12-07$84.20$91.5914,000——
2021-12-06$82.59$89.8414,300——
2021-12-03$80.80$87.9045,200——
2021-12-02$83.68$91.0324,700——
2021-12-01$79.28$86.2424,900——
2021-11-30$81.33$88.4718,700——
2021-11-29$82.30$89.5321,700——
2021-11-26$82.46$89.7020,800——
2021-11-24$84.61$92.0416,800——
2021-11-23$86.31$93.8912,800——
2021-11-22$87.35$95.0213,300——
2021-11-19$88.32$96.0814,500——
2021-11-18$89.55$97.4115,800——
2021-11-17$89.20$97.0313,800——
2021-11-16$90.38$98.3226,400——
2021-11-15$89.97$97.8718,200——
2021-11-12$88.60$96.389,300——
2021-11-11$88.44$96.2126,600——
2021-11-10$90.40$98.3440,600——
2021-11-09$89.83$97.7237,500——
2021-11-08$88.98$96.7914,100——
2021-11-05$91.18$99.1950,900——
2021-11-04$88.00$95.7318,700——
2021-11-03$86.79$94.4128,900——
2021-11-02$83.82$91.1849,400——
2021-11-01$82.89$90.1761,900——
2021-10-29$82.30$89.5316,800——
2021-10-28$81.40$88.5511,600——
2021-10-27$80.49$87.5613,900——
2021-10-26$80.44$87.5025,000——
2021-10-25$80.71$87.8016,700——
2021-10-22$81.75$88.9316,900——
2021-10-21$81.18$88.3119,700——
2021-10-20$81.98$89.1818,100——
2021-10-19$80.81$87.9119,700——
2021-10-18$82.07$89.2822,100——
2021-10-15$81.94$89.1444,800——
2021-10-14$82.33$89.5616,200——
2021-10-13$80.13$87.177,400——
2021-10-12$79.48$86.4615,000——
2021-10-11$78.37$85.258,300——
2021-10-08$79.00$85.947,100——
2021-10-07$81.20$88.3320,800——
2021-10-06$79.76$86.7614,700——
2021-10-05$80.42$87.4810,500——
2021-10-04$81.20$88.3322,500——
2021-10-01$80.61$87.6928,800——
2021-09-30$78.95$85.8818,000——
2021-09-29$77.18$83.9611,800——
2021-09-28$77.08$83.8518,300——
2021-09-27$78.81$85.7326,700——
2021-09-24$75.63$82.2710,100——
2021-09-23$76.21$82.909,300——
2021-09-22$75.38$82.0023,300——
2021-09-21$76.72$83.4625,600——
2021-09-20$76.23$82.9224,200——
2021-09-17$75.58$82.2262,000——
2021-09-16$75.09$81.6816,900——
2021-09-15$75.18$81.7825,200——
2021-09-14$73.96$80.4513,300——
2021-09-13$74.11$80.6220,100——
2021-09-10$75.45$82.0824,400——
2021-09-09$75.98$82.6522,600——
2021-09-08$77.60$84.4119,600——
2021-09-07$76.75$83.4912,400——
2021-09-03$76.80$83.5412,500——
2021-09-02$75.64$82.2811,500——
2021-09-01$74.84$81.4111,700——
2021-08-31$74.11$80.6217,800——
2021-08-30$74.10$80.6112,700——
2021-08-27$75.93$82.6033,300——
2021-08-26$74.06$80.5610,000——
2021-08-25$74.73$81.2912,600——
2021-08-24$75.69$82.348,700——
2021-08-23$75.94$82.6119,200——
2021-08-20$73.94$80.4320,100——
2021-08-19$73.12$79.5411,700——
2021-08-18$73.39$79.8318,700——
2021-08-17$74.34$80.8737,500——
2021-08-16$74.98$81.5638,300——
2021-08-13$74.80$81.3712,300——
2021-08-12$75.37$81.9932,300——
2021-08-11$75.81$82.4722,600——
2021-08-10$75.34$81.9625,100——
2021-08-09$77.33$84.1211,000——
2021-08-06$77.59$84.408,000——
2021-08-05$78.12$84.9817,400——
2021-08-04$76.00$82.6752,900——
2021-08-03$78.20$85.077,100——
2021-08-02$78.20$85.0718,600——
2021-07-30$77.76$84.5911,600——
2021-07-29$78.65$85.568,300——
2021-07-28$78.92$85.858,800——
2021-07-27$78.98$85.9210,600——
2021-07-26$79.55$86.548,900——
2021-07-23$80.06$87.0915,000——
2021-07-22$80.41$87.4713,500——
2021-07-21$81.81$88.9912,200——
2021-07-20$81.63$88.8041,900——
2021-07-19$81.86$89.0514,700——
2021-07-16$81.38$88.5319,900——
2021-07-15$79.52$86.5026,500——
2021-07-14$78.49$85.3816,800——
2021-07-13$79.21$86.1710,600——
2021-07-12$80.15$87.1931,300——
2021-07-09$80.14$87.1821,500——
2021-07-08$80.10$87.1316,300——
2021-07-07$80.28$87.3312,400——
2021-07-06$80.09$87.1235,500——
2021-07-02$80.18$87.2241,300——
2021-07-01$80.45$87.5122,200——
2021-06-30$80.32$87.37107,600——
2021-06-29$77.54$84.3524,300——
2021-06-28$77.62$84.4425,400——
2021-06-25$78.36$85.2498,400——
2021-06-24$79.41$86.3837,700——
2021-06-23$77.79$84.6231,800——
2021-06-22$79.33$86.3055,600——
2021-06-21$78.59$85.4949,300——
2021-06-18$77.67$84.4970,000——
2021-06-17$76.52$83.2440,200——
2021-06-16$76.78$83.5244,700——
2021-06-15$76.03$82.7174,100——
2021-06-14$77.77$84.6031,200——
2021-06-11$76.86$83.6128,900——
2021-06-10$76.91$83.6648,000——
2021-06-09$77.24$84.0244,200——
2021-06-08$78.80$85.7283,200——
2021-06-07$81.04$88.1659,200——
2021-06-04$80.36$87.4242,100——
2021-06-03$79.68$86.6822,100——
2021-06-02$79.85$86.8637,100——
2021-06-01$78.21$85.0835,000——
2021-05-28$78.10$84.9624,100——
2021-05-27$78.38$85.2668,900——
2021-05-26$80.01$87.0418,200——
2021-05-25$79.80$86.8138,000——
2021-05-24$79.49$86.4740,000——
2021-05-21$77.78$84.6142,000——
2021-05-20$78.51$85.4041,000——
2021-05-19$77.17$83.9556,000——
2021-05-18$77.33$84.1238,500——
2021-05-17$78.38$85.2649,300——
2021-05-14$79.33$86.3051,000——
2021-05-13$79.63$86.6237,300——
2021-05-12$79.44$86.4247,700——
2021-05-11$80.50$87.5731,800——
2021-05-10$79.85$86.8633,400——
2021-05-07$79.58$86.5720,500——
2021-05-06$77.55$84.3627,700——
2021-05-05$75.80$82.4624,000——
2021-05-04$76.63$83.3620,500——
2021-05-03$79.87$86.8837,800——
2021-04-30$78.61$85.5137,600——
2021-04-29$79.31$86.2717,200——
2021-04-28$79.90$86.9220,100——
2021-04-27$81.08$88.2043,500——
2021-04-26$79.35$86.3226,900——
2021-04-23$81.78$88.9623,300——
2021-04-22$82.64$89.9018,700——
2021-04-21$82.15$89.3623,500——
2021-04-20$80.10$87.1325,500——
2021-04-19$81.61$88.7863,000——
2021-04-16$80.08$87.1130,200——
2021-04-15$82.19$89.4128,400——
2021-04-14$82.40$89.6420,500——
2021-04-13$83.95$91.3225,200——
2021-04-12$82.30$89.5313,000——
2021-04-09$81.52$88.6823,100——
2021-04-08$80.33$87.3838,900——
2021-04-07$76.94$83.7029,500——
2021-04-06$79.64$86.6339,700——
2021-04-05$80.10$87.1321,800——
2021-04-01$79.41$86.3830,200——
2021-03-31$77.50$84.3147,700——
2021-03-30$78.71$85.6232,100——
2021-03-29$80.00$87.0253,600——
2021-03-26$81.47$88.6239,500——
2021-03-25$82.54$89.7912,400——
2021-03-24$82.55$89.8020,900——
2021-03-23$84.05$91.4321,100——
2021-03-22$85.92$93.4638,200——
2021-03-19$84.73$92.17111,400——
2021-03-18$80.03$87.0630,000——
2021-03-17$79.68$86.6820,100——
2021-03-16$80.23$87.2856,400——
2021-03-15$78.40$85.2832,700——
2021-03-12$78.23$85.1021,300——
2021-03-11$80.15$87.1954,600——
2021-03-10$80.66$87.7439,100——
2021-03-09$80.57$87.6449,400——
2021-03-08$82.25$89.4734,500——
2021-03-05$83.02$90.3126,600——
2021-03-04$81.73$88.9124,100——
2021-03-03$85.88$93.4228,500——
2021-03-02$84.74$92.1834,400——
2021-03-01$85.20$92.6830,300——
2021-02-26$79.02$85.9630,900——
2021-02-25$79.58$86.5722,600——
2021-02-24$81.15$88.2824,900——
2021-02-23$81.92$89.1129,300——
2021-02-22$83.54$90.8827,600——
2021-02-19$83.76$91.1231,800——
2021-02-18$80.17$87.2128,100——
2021-02-17$81.75$88.9325,500——
2021-02-16$80.36$87.4221,800——
2021-02-12$83.05$90.3435,300——
2021-02-11$81.62$88.7925,500——
2021-02-10$83.10$90.4044,700——
2021-02-09$83.74$91.0937,200——
2021-02-08$89.74$97.6243,900——
2021-02-05$89.66$97.5323,500——
2021-02-04$87.49$95.1728,600——
2021-02-03$84.82$92.2732,200——
2021-02-02$83.48$90.8121,400——
2021-02-01$81.09$88.2123,600——
2021-01-29$79.90$86.9256,600——
2021-01-28$83.29$90.60227,500——
2021-01-27$92.26$100.36138,400——
2021-01-26$78.54$85.4422,100——
2021-01-25$78.15$85.0126,000——
2021-01-22$82.82$90.0963,400——
2021-01-21$79.23$86.1929,400——
2021-01-20$76.75$83.4965,300——
2021-01-19$72.91$79.3131,600——
2021-01-15$73.25$79.6823,400——
2021-01-14$73.06$79.4823,300——
2021-01-13$72.19$78.5318,000——
2021-01-12$72.15$78.4931,500——
2021-01-11$71.80$78.1032,100——
2021-01-08$72.17$78.5130,000——
2021-01-07$74.52$81.0618,600——
2021-01-06$75.08$81.6738,600——
2021-01-05$73.63$80.1033,900——
2021-01-04$73.17$79.6042,000——