Tucows Stock Price History
NASDAQ: TCXTechnologyEDP ServicesUSD
9.14-0.52 (-5.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TCX price history at a glance
The price history for Tucows (TCX) on this page begins on April 29, 1996, when the stock closed at $45.50; it most recently closed at $9.14 on October 5, 2026. The highest price in this record is $94.20, reached on January 25, 2021; the latest close is 90.3% below that peak. Across the 29 complete calendar years in the table, TCX finished higher in 19 and lower in 10. Its best year was 1998 (+125.0%) and its worst was 2000 (-89.7%).
Over roughly 30 years the share price changed -79.9%, a -5.1% compound annual price return (excluding dividends). In the last 12 months alone, TCX has lost 51.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $94.20
- Date of high
- Jan 25, 2021
- Low since 1996
- $0.40
- Date of low
- Oct 12, 2009
- 52-week high
- $25.17
- 52-week low
- $8.46
- Last close
- $9.14
TCX returns
1 week
-2.66%
1 month
-15.29%
3 months
-16.07%
6 months
-40.49%
Year to date
-59.23%
1 year
-51.15%
3 years
-54.73%
5 years
-88.85%
TCX price return, excluding dividends.
TCX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.14 | -58.51% |
| 2025 | 22.03 | +33.84% |
| 2024 | 16.46 | -39.04% |
| 2023 | 27.00 | -20.40% |
| 2022 | 33.92 | -59.53% |
| 2021 | 83.82 | +13.44% |
| 2020 | 73.89 | +19.91% |
| 2019 | 61.62 | +1.05% |
| 2018 | 60.98 | -12.95% |
| 2017 | 70.05 | +98.72% |
| 2016 | 35.25 | +67.06% |
| 2015 | 21.10 | +10.70% |
| 2014 | 19.06 | +54.71% |
| 2013 | 12.32 | +105.33% |
| 2012 | 6.00 | +100.00% |
| 2011 | 3.00 | +2.74% |
| 2010 | 2.92 | +7.35% |
| 2009 | 2.72 | +94.29% |
| 2008 | 1.40 | -51.39% |
| 2007 | 2.88 | -15.29% |
| 2006 | 3.40 | +2.41% |
| 2005 | 3.32 | +18.57% |
| 2004 | 2.80 | +45.83% |
| 2003 | 1.92 | +118.18% |
| 2002 | 0.88 | -26.67% |
| 2001 | 1.20 | -58.26% |
| 2000 | 2.88 | -89.73% |
| 1999 | 28.00 | +55.56% |
| 1998 | 18.00 | +125.00% |
| 1997 | 8.00 | -48.39% |
| 1996* | 15.50 | -65.93% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
TCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.70 | 9.73 | 9.12 | 9.14 | -5.38% | |
| 9.60 | 9.70 | 9.39 | 9.66 | +0.73% | |
| 9.41 | 9.65 | 9.20 | 9.59 | +2.13% | |
| 9.35 | 9.47 | 8.96 | 9.39 | +2.29% | |
| 9.39 | 9.40 | 8.79 | 9.18 | -2.24% | |
| 9.55 | 9.59 | 9.33 | 9.39 | -0.95% | |
| 9.54 | 9.77 | 9.18 | 9.48 | +0.32% | |
| 9.65 | 9.65 | 9.36 | 9.45 | -1.97% | |
| 9.53 | 9.72 | 9.31 | 9.64 | +0.52% | |
| 9.78 | 9.96 | 9.58 | 9.59 | -3.91% | |
| 10.12 | 10.27 | 9.76 | 9.98 | -2.16% | |
| 10.47 | 10.74 | 10.11 | 10.20 | -2.76% | |
| 10.53 | 10.82 | 10.32 | 10.49 | -0.66% | |
| 10.54 | 10.86 | 10.17 | 10.56 | +1.83% | |
| 10.24 | 10.46 | 10.14 | 10.37 | +1.87% | |
| 10.14 | 10.26 | 9.82 | 10.18 | +0.10% | |
| 10.26 | 10.26 | 9.96 | 10.17 | -0.39% | |
| 10.30 | 10.50 | 9.82 | 10.21 | -0.97% | |
| 10.49 | 10.50 | 10.25 | 10.31 | -1.43% | |
| 10.79 | 10.93 | 10.31 | 10.46 | -3.24% | |
| 11.01 | 11.03 | 10.71 | 10.81 | -0.92% | |
| 11.01 | 11.01 | 10.47 | 10.91 | +1.11% | |
| 10.63 | 11.05 | 9.88 | 10.79 | +0.84% | |
| 10.63 | 10.75 | 10.44 | 10.70 | -0.28% | |
| 10.76 | 10.95 | 10.61 | 10.73 | -0.46% | |
| 10.77 | 11.00 | 10.50 | 10.78 | +1.22% | |
| 10.52 | 11.09 | 10.39 | 10.65 | +1.24% | |
| 10.54 | 11.00 | 10.28 | 10.52 | -0.57% | |
| 10.12 | 10.74 | 10.12 | 10.58 | +4.55% | |
| 10.06 | 10.68 | 9.94 | 10.12 | +1.50% | |
| 9.17 | 10.15 | 9.13 | 9.97 | +9.68% | |
| 8.95 | 9.21 | 8.77 | 9.09 | +0.89% | |
| 9.29 | 9.48 | 8.97 | 9.01 | -2.80% | |
| 9.24 | 9.47 | 9.10 | 9.27 | +0.32% | |
| 9.94 | 9.94 | 9.00 | 9.24 | -6.48% | |
| 10.04 | 10.50 | 9.73 | 9.88 | -3.42% | |
| 10.33 | 10.77 | 10.17 | 10.23 | 0.00% | |
| 10.80 | 11.18 | 10.23 | 10.23 | -5.10% | |
| 11.11 | 11.19 | 10.20 | 10.78 | -4.01% | |
| 12.02 | 12.32 | 11.15 | 11.23 | -6.26% | |
| 12.54 | 12.65 | 11.89 | 11.98 | -4.16% | |
| 12.84 | 13.18 | 11.99 | 12.50 | -2.27% | |
| 12.79 | 13.33 | 12.79 | 12.79 | +0.08% | |
| 15.49 | 15.49 | 12.69 | 12.78 | -18.49% | |
| 14.33 | 15.75 | 13.83 | 15.68 | +11.44% | |
| 14.07 | 15.03 | 13.64 | 14.07 | -0.35% | |
| 14.72 | 15.01 | 13.73 | 14.12 | -2.89% | |
| 13.89 | 15.04 | 13.66 | 14.54 | +5.75% | |
| 14.94 | 15.43 | 13.06 | 13.75 | -10.95% | |
| 11.10 | 16.09 | 11.10 | 15.44 | +59.18% | |
| 9.36 | 9.80 | 8.95 | 9.70 | +3.97% | |
| 9.10 | 9.66 | 9.07 | 9.33 | +2.75% | |
| 8.75 | 9.68 | 8.71 | 9.08 | +5.95% | |
| 8.84 | 9.05 | 8.52 | 8.57 | -1.61% | |
| 9.01 | 9.04 | 8.46 | 8.71 | -3.65% | |
| 9.20 | 9.59 | 8.92 | 9.04 | -3.73% | |
| 9.76 | 9.88 | 9.31 | 9.39 | -4.77% | |
| 10.16 | 10.36 | 9.79 | 9.86 | -3.80% | |
| 10.41 | 10.46 | 10.10 | 10.25 | +0.29% | |
| 9.84 | 10.74 | 9.84 | 10.22 | +2.82% | |
| 10.55 | 10.90 | 9.72 | 9.94 | -5.78% | |
| 10.48 | 10.95 | 10.48 | 10.55 | +0.76% | |
| 10.81 | 10.91 | 10.22 | 10.47 | -3.50% | |
| 10.84 | 11.17 | 10.70 | 10.85 | -0.37% | |
| 10.50 | 11.35 | 10.45 | 10.89 | +4.51% | |
| 10.63 | 11.05 | 9.51 | 10.42 | -2.07% | |
| 12.33 | 12.33 | 10.52 | 10.64 | -14.33% | |
| 12.90 | 13.26 | 12.31 | 12.42 | -2.51% | |
| 13.29 | 13.45 | 12.72 | 12.74 | -5.07% | |
| 13.69 | 13.69 | 13.10 | 13.42 | -2.61% | |
| 13.47 | 13.88 | 13.46 | 13.78 | +2.30% | |
| 13.81 | 14.12 | 13.31 | 13.47 | -2.95% | |
| 14.07 | 14.22 | 13.73 | 13.88 | -0.43% | |
| 13.33 | 14.10 | 13.33 | 13.94 | +4.50% | |
| 13.66 | 13.67 | 13.11 | 13.34 | -0.97% | |
| 13.55 | 14.03 | 13.46 | 13.47 | -1.46% | |
| 13.23 | 13.73 | 13.23 | 13.67 | +4.19% | |
| 13.21 | 13.47 | 12.83 | 13.12 | -1.58% | |
| 12.90 | 13.59 | 12.90 | 13.33 | +4.63% | |
| 13.00 | 13.15 | 12.68 | 12.74 | -2.00% | |
| 13.51 | 13.51 | 12.89 | 13.00 | -2.55% | |
| 13.33 | 13.65 | 13.15 | 13.34 | -0.15% | |
| 13.19 | 13.65 | 13.15 | 13.36 | +0.91% | |
| 13.47 | 13.47 | 12.95 | 13.24 | -1.71% | |
| 13.57 | 13.82 | 13.38 | 13.47 | -0.52% | |
| 13.19 | 13.91 | 13.19 | 13.54 | +2.58% | |
| 13.41 | 13.80 | 13.04 | 13.20 | -3.23% | |
| 13.65 | 14.02 | 13.01 | 13.64 | -0.37% | |
| 13.54 | 14.17 | 13.45 | 13.69 | +2.93% | |
| 14.54 | 14.70 | 13.00 | 13.30 | -9.28% | |
| 15.16 | 15.18 | 14.66 | 14.66 | -3.30% | |
| 15.20 | 15.20 | 14.92 | 15.16 | 0.00% | |
| 14.98 | 15.21 | 14.89 | 15.16 | +0.40% | |
| 15.16 | 15.24 | 14.73 | 15.10 | +0.60% | |
| 14.87 | 15.29 | 14.72 | 15.01 | +0.20% | |
| 15.15 | 15.16 | 14.47 | 14.98 | -0.27% | |
| 15.19 | 15.19 | 14.96 | 15.02 | -0.07% | |
| 15.02 | 15.18 | 14.71 | 15.03 | +0.13% | |
| 14.80 | 15.16 | 14.80 | 15.01 | +1.21% | |
| 15.00 | 15.28 | 14.70 | 14.83 | -2.18% | |
| 14.86 | 15.20 | 14.86 | 15.16 | +3.55% | |
| 14.85 | 15.16 | 14.50 | 14.64 | -3.37% | |
| 14.67 | 15.41 | 14.67 | 15.15 | +2.36% | |
| 14.83 | 15.28 | 14.63 | 14.80 | +0.14% | |
| 14.72 | 14.95 | 14.72 | 14.78 | +0.82% | |
| 15.13 | 15.16 | 14.39 | 14.66 | -3.99% | |
| 15.73 | 17.20 | 14.87 | 15.27 | -4.98% | |
| 15.20 | 16.38 | 15.03 | 16.07 | +6.71% | |
| 15.74 | 15.74 | 14.97 | 15.06 | -2.14% | |
| 15.11 | 15.74 | 14.97 | 15.39 | +1.72% | |
| 15.70 | 16.23 | 15.02 | 15.13 | -4.42% | |
| 15.77 | 16.30 | 15.65 | 15.83 | +0.64% | |
| 15.66 | 16.09 | 15.59 | 15.73 | +0.45% | |
| 16.14 | 16.24 | 15.63 | 15.66 | -4.16% | |
| 16.39 | 16.53 | 16.23 | 16.34 | -1.39% | |
| 16.77 | 16.84 | 16.36 | 16.57 | -2.24% | |
| 16.29 | 17.10 | 16.29 | 16.95 | +3.16% | |
| 16.45 | 16.49 | 16.26 | 16.43 | -2.14% | |
| 16.43 | 16.79 | 16.40 | 16.79 | +2.13% | |
| 17.31 | 17.83 | 16.18 | 16.44 | -6.22% | |
| 18.13 | 18.20 | 17.32 | 17.53 | -0.57% | |
| 17.17 | 18.08 | 17.03 | 17.63 | +3.95% | |
| 16.76 | 17.14 | 16.69 | 16.96 | +0.65% | |
| 16.33 | 16.97 | 16.33 | 16.85 | +2.18% | |
| 15.95 | 16.50 | 15.95 | 16.49 | +2.81% | |
| 15.29 | 16.04 | 15.29 | 16.04 | +4.43% | |
| 17.17 | 17.17 | 15.18 | 15.36 | -10.80% | |
| 17.78 | 17.78 | 16.99 | 17.22 | -2.33% | |
| 18.11 | 18.19 | 17.50 | 17.63 | -0.11% | |
| 17.71 | 18.19 | 17.53 | 17.65 | -0.45% | |
| 17.63 | 18.24 | 17.63 | 17.73 | -0.56% | |
| 17.12 | 17.95 | 17.12 | 17.83 | +1.77% | |
| 17.23 | 17.52 | 16.87 | 17.52 | +2.10% | |
| 17.20 | 17.38 | 16.76 | 17.16 | +1.18% | |
| 16.02 | 17.08 | 15.99 | 16.96 | +5.60% | |
| 16.31 | 16.32 | 15.55 | 16.06 | -1.65% | |
| 16.19 | 16.45 | 15.92 | 16.33 | +0.86% | |
| 16.23 | 16.44 | 15.99 | 16.19 | +1.12% | |
| 15.90 | 16.32 | 15.86 | 16.01 | -1.17% | |
| 16.33 | 16.77 | 15.83 | 16.20 | +1.63% | |
| 16.20 | 16.71 | 15.67 | 15.94 | -1.54% | |
| 15.98 | 16.39 | 15.73 | 16.19 | +3.25% | |
| 15.93 | 16.14 | 15.51 | 15.68 | -1.88% | |
| 16.17 | 16.96 | 15.82 | 15.98 | -0.87% | |
| 16.19 | 16.48 | 16.07 | 16.12 | +2.28% | |
| 15.59 | 16.19 | 15.50 | 15.76 | +2.20% | |
| 15.58 | 15.99 | 15.19 | 15.42 | -2.53% | |
| 15.84 | 15.94 | 15.26 | 15.82 | -1.43% | |
| 17.65 | 17.65 | 15.86 | 16.05 | -9.88% | |
| 17.61 | 18.08 | 17.37 | 17.81 | +0.39% | |
| 17.27 | 18.00 | 17.15 | 17.74 | +0.45% | |
| 17.95 | 18.06 | 16.98 | 17.66 | -0.62% | |
| 17.92 | 18.29 | 17.46 | 17.77 | -0.67% | |
| 18.17 | 18.76 | 16.92 | 17.89 | -2.40% | |
| 18.06 | 18.63 | 17.76 | 18.33 | +0.94% | |
| 17.92 | 18.52 | 17.78 | 18.16 | +1.28% | |
| 18.67 | 18.67 | 17.84 | 17.93 | -3.96% | |
| 18.50 | 18.97 | 18.49 | 18.67 | +0.97% | |
| 18.65 | 18.78 | 18.02 | 18.49 | +2.15% | |
| 17.71 | 18.53 | 17.71 | 18.10 | +3.02% | |
| 17.55 | 18.61 | 17.55 | 17.57 | +0.06% | |
| 17.03 | 17.99 | 16.96 | 17.56 | +1.15% | |
| 18.08 | 18.20 | 17.00 | 17.36 | -3.39% | |
| 18.64 | 18.64 | 17.95 | 17.97 | -4.11% | |
| 18.07 | 19.86 | 18.07 | 18.74 | +5.58% | |
| 18.87 | 20.04 | 17.67 | 17.75 | -4.62% | |
| 19.87 | 19.87 | 18.59 | 18.61 | -5.34% | |
| 19.84 | 20.65 | 19.49 | 19.66 | -1.21% | |
| 21.30 | 21.30 | 19.70 | 19.90 | -7.48% | |
| 20.80 | 21.81 | 20.80 | 21.51 | +4.22% | |
| 21.94 | 21.94 | 20.59 | 20.64 | -2.64% | |
| 22.37 | 23.50 | 21.20 | 21.20 | -3.64% | |
| 22.54 | 22.79 | 21.32 | 22.00 | -2.40% | |
| 22.67 | 23.91 | 22.52 | 22.54 | +1.44% | |
| 22.25 | 23.58 | 21.72 | 22.22 | -1.29% | |
| 22.21 | 22.65 | 21.77 | 22.51 | +0.99% | |
| 23.93 | 23.93 | 22.29 | 22.29 | -7.16% | |
| 23.62 | 24.14 | 23.62 | 24.01 | +1.05% | |
| 24.57 | 24.68 | 23.61 | 23.76 | -3.30% | |
| 24.17 | 24.72 | 24.15 | 24.57 | -0.49% | |
| 24.96 | 25.17 | 24.35 | 24.69 | -0.56% | |
| 23.96 | 24.86 | 23.81 | 24.83 | +2.65% | |
| 24.08 | 24.64 | 23.88 | 24.19 | -2.22% | |
| 24.59 | 25.00 | 24.55 | 24.74 | +0.94% | |
| 24.72 | 24.85 | 24.33 | 24.51 | -1.57% | |
| 24.36 | 24.90 | 24.15 | 24.90 | +0.97% | |
| 23.78 | 25.00 | 23.68 | 24.66 | +3.40% | |
| 23.50 | 24.00 | 22.88 | 23.85 | +1.49% | |
| 24.94 | 24.94 | 23.15 | 23.50 | -0.51% | |
| 21.47 | 23.77 | 21.47 | 23.62 | +9.25% | |
| 21.62 | 21.94 | 21.13 | 21.62 | +0.32% | |
| 21.25 | 22.13 | 20.95 | 21.55 | +0.98% | |
| 21.94 | 22.19 | 21.31 | 21.34 | -3.13% | |
| 22.60 | 22.60 | 21.64 | 22.03 | -1.74% | |
| 21.96 | 22.72 | 21.92 | 22.42 | +1.96% | |
| 22.32 | 22.75 | 21.78 | 21.99 | -0.45% | |
| 21.98 | 22.10 | 21.72 | 22.09 | -1.21% | |
| 22.23 | 22.47 | 21.76 | 22.36 | -0.27% | |
| 21.63 | 22.81 | 21.35 | 22.42 | +3.13% | |
| 22.50 | 23.07 | 21.52 | 21.74 | -4.36% | |
| 23.50 | 23.67 | 22.60 | 22.73 | -3.28% | |
| 23.26 | 24.35 | 22.92 | 23.50 | +0.99% | |
| 22.41 | 23.27 | 22.13 | 23.27 | +5.20% | |
| 22.83 | 22.94 | 21.88 | 22.12 | -3.45% | |
| 22.30 | 23.00 | 22.30 | 22.91 | +2.19% | |
| 22.00 | 22.60 | 21.71 | 22.42 | +2.00% | |
| 21.38 | 22.06 | 21.38 | 21.98 | +2.81% | |
| 21.52 | 21.68 | 21.13 | 21.38 | +0.90% | |
| 20.26 | 21.48 | 20.26 | 21.19 | +4.18% | |
| 20.70 | 20.70 | 20.25 | 20.34 | -1.50% | |
| 20.80 | 21.62 | 20.40 | 20.65 | -0.67% | |
| 21.86 | 21.86 | 20.69 | 20.79 | -5.93% | |
| 21.49 | 22.26 | 21.46 | 22.10 | +1.84% | |
| 20.98 | 21.74 | 20.78 | 21.70 | +4.88% | |
| 21.56 | 21.69 | 20.63 | 20.69 | -3.59% | |
| 21.40 | 21.82 | 21.25 | 21.46 | -0.97% | |
| 21.86 | 21.89 | 21.57 | 21.67 | +0.42% | |
| 21.91 | 21.97 | 21.39 | 21.58 | -1.51% | |
| 22.09 | 22.12 | 21.38 | 21.91 | +0.83% | |
| 21.01 | 22.63 | 20.99 | 21.73 | +4.57% | |
| 20.29 | 21.05 | 20.22 | 20.78 | +2.47% | |
| 21.37 | 21.53 | 19.85 | 20.28 | -4.65% | |
| 21.69 | 21.69 | 20.86 | 21.27 | -1.02% | |
| 20.03 | 21.68 | 20.03 | 21.49 | +7.18% | |
| 20.49 | 20.66 | 19.89 | 20.05 | -3.09% | |
| 20.82 | 20.84 | 20.35 | 20.69 | -1.00% | |
| 21.43 | 21.66 | 20.80 | 20.90 | -2.25% | |
| 22.27 | 22.27 | 21.22 | 21.38 | -4.30% | |
| 21.16 | 22.76 | 21.16 | 22.34 | +6.33% | |
| 20.00 | 21.01 | 20.00 | 21.01 | +5.31% | |
| 20.01 | 21.98 | 19.48 | 19.95 | +3.69% | |
| 19.48 | 19.48 | 18.80 | 19.24 | -0.82% | |
| 18.66 | 19.54 | 18.66 | 19.40 | +3.91% | |
| 18.80 | 19.00 | 18.47 | 18.67 | -1.01% | |
| 18.86 | 19.04 | 18.67 | 18.86 | -1.57% | |
| 18.44 | 19.17 | 18.37 | 19.16 | +3.07% | |
| 18.07 | 18.68 | 18.07 | 18.59 | +1.75% | |
| 18.68 | 18.68 | 18.19 | 18.27 | -1.98% | |
| 18.66 | 18.85 | 18.55 | 18.64 | 0.00% | |
| 18.92 | 19.07 | 18.64 | 18.64 | -1.32% | |
| 18.75 | 18.90 | 18.63 | 18.89 | +0.64% | |
| 18.59 | 18.94 | 18.42 | 18.77 | +0.16% | |
| 18.39 | 18.74 | 18.20 | 18.74 | +1.68% | |
| 18.09 | 18.43 | 18.09 | 18.43 | +0.77% | |
| 18.44 | 18.44 | 18.10 | 18.29 | +0.77% | |
| 18.05 | 18.31 | 18.03 | 18.15 | +0.44% | |
| 18.51 | 18.67 | 18.05 | 18.07 | -2.06% | |
| 18.47 | 18.59 | 18.45 | 18.45 | +0.54% | |
| 17.92 | 18.55 | 17.92 | 18.35 | +0.99% | |
| 18.38 | 18.52 | 18.11 | 18.17 | 0.00% | |
| 18.87 | 18.89 | 18.11 | 18.17 | -2.89% | |
| 18.83 | 19.10 | 18.71 | 18.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCX chart for longer ranges.