Towle Value ETF (TCV)
NYSEARCA: TCV · Real-Time Price · USD
25.91
+0.20 (0.76%)
Sep 5, 2025, 4:00 PM - Market closed
TCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.80 | 25.91 | 25.80 | 25.91 | 25.91 | 0.77% | 502 |
| Sep 4, 2025 | 25.61 | 25.71 | 25.61 | 25.71 | 25.71 | 1.03% | 2,001 |
| Sep 3, 2025 | 25.48 | 25.51 | 25.44 | 25.45 | 25.45 | -0.16% | 489 |
| Sep 2, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% | 82 |
| Aug 29, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.24% | 30 |
| Aug 28, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | -0.15% | 500 |
| Aug 27, 2025 | 25.34 | 25.57 | 25.33 | 25.57 | 25.57 | 1.16% | 2,820 |
| Aug 26, 2025 | 25.56 | 25.56 | 25.27 | 25.27 | 25.27 | -0.46% | 1,478 |
| Aug 25, 2025 | 25.45 | 25.45 | 25.39 | 25.39 | 25.39 | 0.53% | 647 |
| Aug 22, 2025 | 24.47 | 25.26 | 24.47 | 25.26 | 25.26 | 5.20% | 2,361 |
| Aug 21, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.29% | 50 |
| Aug 20, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.45% | 50 |
| Aug 19, 2025 | 24.66 | 24.66 | 24.33 | 24.43 | 24.43 | 0.40% | 11,383 |
| Aug 18, 2025 | 24.38 | 24.38 | 24.34 | 24.34 | 24.34 | 0.28% | 1,501 |
| Aug 15, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.27% | - |
| Aug 14, 2025 | 24.26 | 24.33 | 24.01 | 24.33 | 24.33 | -1.45% | 400 |
| Aug 13, 2025 | 24.28 | 24.69 | 24.28 | 24.69 | 24.69 | 3.19% | 1,025 |
| Aug 12, 2025 | 23.89 | 23.95 | 23.88 | 23.93 | 23.93 | 3.75% | 7,576 |
| Aug 11, 2025 | 23.21 | 23.21 | 23.05 | 23.06 | 23.06 | -1.18% | 1,721 |
| Aug 8, 2025 | 23.38 | 23.40 | 23.34 | 23.34 | 23.34 | -0.49% | 2,864 |
| Aug 7, 2025 | 23.42 | 23.50 | 23.42 | 23.45 | 23.45 | 0.12% | 34,044 |
| Aug 6, 2025 | 23.40 | 23.43 | 23.40 | 23.43 | 23.43 | -1.38% | 1,055 |
| Aug 5, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 1.50% | 873 |
| Aug 4, 2025 | 23.21 | 23.44 | 23.21 | 23.40 | 23.40 | 1.31% | 802 |
| Aug 1, 2025 | 23.55 | 23.62 | 22.98 | 23.10 | 23.10 | -2.25% | 3,178 |
| Jul 31, 2025 | 23.79 | 23.79 | 23.63 | 23.63 | 23.63 | -1.69% | 2,759 |
| Jul 30, 2025 | 24.25 | 24.25 | 24.04 | 24.04 | 24.04 | -3.00% | 353 |
| Jul 29, 2025 | 24.84 | 24.86 | 24.78 | 24.78 | 24.78 | -1.51% | 932 |
| Jul 28, 2025 | 25.19 | 25.19 | 25.10 | 25.16 | 25.16 | -0.19% | 5,143 |
| Jul 25, 2025 | 24.97 | 25.21 | 24.97 | 25.21 | 25.21 | -0.36% | 602 |
| Jul 24, 2025 | 25.76 | 25.76 | 25.30 | 25.30 | 25.30 | -3.73% | 8,193 |
| Jul 23, 2025 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | 2.31% | 4,232 |
| Jul 22, 2025 | 25.39 | 25.69 | 25.39 | 25.69 | 25.69 | 2.84% | 2,978 |
| Jul 21, 2025 | 25.24 | 25.24 | 24.98 | 24.98 | 24.98 | 0.66% | 1,434 |
| Jul 18, 2025 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | -0.71% | 166 |