TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.92	27.92	27.76	27.76	27.76	-1.21%	460
Mar 26, 2026	28.10	28.10	28.10	28.10	28.10	-0.73%	285
Mar 25, 2026	28.17	28.31	28.17	28.31	28.31	0.53%	1,633
Mar 24, 2026	28.25	28.25	28.16	28.16	28.16	2.44%	264
Mar 23, 2026	27.65	27.65	27.49	27.49	27.49	2.24%	367
Mar 20, 2026	26.98	27.17	26.82	26.89	26.88	-0.09%	4,695
Mar 19, 2026	27.24	27.44	26.91	26.91	26.91	-1.25%	13,537
Mar 18, 2026	27.35	27.35	27.25	27.25	27.25	-0.46%	1,125
Mar 17, 2026	27.45	27.45	27.26	27.38	27.38	0.85%	9,407
Mar 16, 2026	26.86	27.28	26.63	27.14	27.14	0.60%	108,596
Mar 13, 2026	27.05	27.05	26.98	26.98	26.98	-0.99%	1,547
Mar 12, 2026	27.58	27.58	27.25	27.25	27.25	-1.34%	24,897
Mar 11, 2026	27.62	27.64	27.62	27.62	27.62	0.96%	607
Mar 10, 2026	27.70	27.70	27.36	27.36	27.36	-0.58%	6,119
Mar 9, 2026	26.75	27.52	26.75	27.52	27.52	-0.71%	446
Mar 6, 2026	27.82	27.82	27.67	27.71	27.71	-3.14%	12,895
Mar 5, 2026	28.61	28.61	28.61	28.61	28.61	-2.01%	1,139
Mar 4, 2026	29.15	29.20	29.13	29.20	29.20	1.30%	6,679
Mar 3, 2026	28.25	29.00	28.25	28.82	28.82	-1.50%	1,209
Mar 2, 2026	29.03	29.26	29.03	29.26	29.26	1.15%	28,696
Feb 27, 2026	29.24	29.24	28.52	28.93	28.93	-1.28%	32,785
Feb 26, 2026	29.11	29.30	29.11	29.30	29.30	0.60%	416
Feb 25, 2026	29.00	29.13	29.00	29.13	29.13	0.53%	1,150
Feb 24, 2026	28.87	28.98	28.87	28.98	28.98	0.30%	465
Feb 23, 2026	29.00	29.03	28.89	28.89	28.89	-3.29%	1,073
Feb 20, 2026	30.49	30.49	29.49	29.87	29.87	-0.04%	22,127
Feb 19, 2026	29.79	29.88	29.73	29.88	29.88	-0.28%	3,726
Feb 18, 2026	29.97	29.97	29.97	29.97	29.97	0.33%	120
Feb 17, 2026	29.75	29.97	29.75	29.87	29.87	-0.78%	3,097
Feb 13, 2026	29.79	30.33	29.79	30.10	30.10	1.77%	3,131
Feb 12, 2026	29.64	29.64	29.58	29.58	29.58	-3.30%	566
Feb 11, 2026	31.20	31.20	30.44	30.59	30.59	0.62%	4,253
Feb 10, 2026	30.51	30.65	30.40	30.40	30.40	-0.64%	3,052
Feb 9, 2026	30.42	30.77	29.59	30.60	30.60	0.41%	11,997
Feb 6, 2026	30.26	30.47	30.26	30.47	30.47	2.70%	808
Feb 5, 2026	30.00	30.00	29.67	29.67	29.67	-0.94%	33,396
Feb 4, 2026	30.00	30.00	29.75	29.95	29.95	1.39%	22,871
Feb 3, 2026	29.65	29.66	29.22	29.54	29.54	1.75%	4,743
Feb 2, 2026	28.98	29.14	28.98	29.03	29.03	1.44%	2,854
Jan 30, 2026	28.64	28.75	28.60	28.62	28.62	-1.16%	1,877
Jan 29, 2026	28.93	28.96	28.88	28.96	28.96	1.66%	1,118
Jan 28, 2026	28.57	28.57	28.48	28.48	28.48	-0.88%	1,378
Jan 27, 2026	28.59	28.74	28.47	28.74	28.73	0.47%	77,038
Jan 26, 2026	28.62	28.62	28.60	28.60	28.60	-0.80%	2,076
Jan 23, 2026	29.00	29.00	28.82	28.83	28.83	-1.23%	2,776
Jan 22, 2026	29.72	29.72	29.19	29.19	29.19	-0.19%	262
Jan 21, 2026	27.75	29.25	27.75	29.25	29.25	3.14%	3,954
Jan 20, 2026	28.50	28.52	28.36	28.36	28.36	-1.94%	1,127
Jan 16, 2026	29.03	29.03	28.92	28.92	28.92	-1.30%	165
Jan 15, 2026	29.07	29.30	29.05	29.30	29.30	1.71%	14,635