TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	28.60	28.88	28.60	28.81	28.81	0.64%	2,051
Jan 13, 2026	28.50	28.79	28.36	28.62	28.62	0.38%	5,416
Jan 12, 2026	28.16	28.56	28.16	28.52	28.52	0.73%	5,725
Jan 9, 2026	27.88	28.31	27.88	28.31	28.31	1.58%	217
Jan 8, 2026	27.58	27.87	26.75	27.87	27.87	2.45%	21,488
Jan 7, 2026	27.15	27.20	27.05	27.20	27.20	0.08%	2,868
Jan 6, 2026	26.97	27.18	26.95	27.18	27.18	1.51%	3,329
Jan 5, 2026	26.77	26.77	26.77	26.77	26.77	1.95%	14
Jan 2, 2026	26.26	26.26	26.26	26.26	26.26	1.41%	29
Dec 31, 2025	25.96	25.96	25.88	25.90	25.90	-0.78%	707
Dec 30, 2025	25.81	26.10	25.81	26.10	26.10	-0.47%	456
Dec 29, 2025	26.23	26.23	26.18	26.22	26.21	-0.67%	6,107
Dec 26, 2025	26.40	26.40	26.40	26.40	26.39	-0.27%	3
Dec 24, 2025	26.44	26.47	26.44	26.47	26.46	0.35%	2,114
Dec 23, 2025	26.38	26.38	26.38	26.38	26.37	-0.61%	3
Dec 22, 2025	26.67	26.68	26.53	26.54	26.46	0.04%	3,082
Dec 19, 2025	26.48	26.53	26.48	26.53	26.45	-0.33%	983
Dec 18, 2025	26.80	26.80	26.44	26.62	26.54	0.55%	4,614
Dec 17, 2025	26.47	26.47	26.47	26.47	26.39	-0.46%	13
Dec 16, 2025	26.58	26.60	26.55	26.59	26.51	-0.84%	1,052
Dec 15, 2025	26.78	26.88	26.77	26.82	26.74	-0.63%	1,099
Dec 12, 2025	27.09	27.10	26.99	26.99	26.91	-1.65%	5,285
Dec 11, 2025	27.11	27.44	27.11	27.44	27.36	1.50%	7,284
Dec 10, 2025	27.04	27.04	27.04	27.04	26.95	1.39%	84
Dec 9, 2025	26.66	26.79	26.65	26.67	26.58	0.34%	8,882