Towle Value ETF (TCV)
NYSEARCA: TCV · Real-Time Price · USD
26.10
-0.12 (-0.46%)
Dec 30, 2025, 4:00 PM EST - Market closed
TCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.22 | -0.67% | 6,107 |
| Dec 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.27% | 3 |
| Dec 24, 2025 | 26.44 | 26.47 | 26.44 | 26.47 | 26.47 | 0.35% | 2,114 |
| Dec 23, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.61% | 3 |
| Dec 22, 2025 | 26.67 | 26.68 | 26.53 | 26.54 | 26.47 | 0.04% | 3,082 |
| Dec 19, 2025 | 26.48 | 26.53 | 26.48 | 26.53 | 26.46 | -0.33% | 983 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.44 | 26.62 | 26.55 | 0.55% | 4,614 |
| Dec 17, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.40 | -0.46% | 13 |
| Dec 16, 2025 | 26.58 | 26.60 | 26.55 | 26.59 | 26.52 | -0.84% | 1,052 |
| Dec 15, 2025 | 26.78 | 26.88 | 26.77 | 26.82 | 26.75 | -0.63% | 1,099 |
| Dec 12, 2025 | 27.09 | 27.10 | 26.99 | 26.99 | 26.92 | -1.65% | 5,285 |
| Dec 11, 2025 | 27.11 | 27.44 | 27.11 | 27.44 | 27.37 | 1.50% | 7,284 |
| Dec 10, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.96 | 1.39% | 84 |
| Dec 9, 2025 | 26.66 | 26.79 | 26.65 | 26.67 | 26.59 | 0.34% | 8,882 |
| Dec 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.50 | -1.02% | - |
| Dec 5, 2025 | 27.00 | 27.00 | 26.85 | 26.85 | 26.78 | -0.29% | 5,006 |
| Dec 4, 2025 | 26.75 | 26.94 | 26.75 | 26.93 | 26.86 | -0.72% | 6,104 |
| Dec 3, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 27.05 | 1.67% | 5,002 |
| Dec 2, 2025 | 26.62 | 26.68 | 26.60 | 26.68 | 26.61 | - | 6,819 |
| Dec 1, 2025 | 26.78 | 26.82 | 26.68 | 26.68 | 26.61 | 0.59% | 2,542 |
| Nov 28, 2025 | 26.51 | 26.52 | 26.51 | 26.52 | 26.45 | 0.14% | 501 |
| Nov 26, 2025 | 26.54 | 26.62 | 26.47 | 26.48 | 26.41 | 0.57% | 7,102 |
| Nov 25, 2025 | 26.20 | 26.33 | 26.00 | 26.33 | 26.26 | 2.60% | 7,291 |
| Nov 24, 2025 | 25.51 | 25.67 | 25.30 | 25.67 | 25.60 | 0.98% | 8,508 |
| Nov 21, 2025 | 25.00 | 25.42 | 25.00 | 25.42 | 25.35 | 3.75% | 5,009 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.43 | -2.97% | 5,661 |
| Nov 19, 2025 | 25.38 | 25.38 | 25.25 | 25.25 | 25.18 | -1.05% | 5,158 |
| Nov 18, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | 0.67% | 43 |
| Nov 17, 2025 | 25.80 | 25.80 | 25.35 | 25.35 | 25.28 | -2.37% | 112 |
| Nov 14, 2025 | 26.09 | 26.09 | 25.96 | 25.96 | 25.89 | 0.51% | 301 |
| Nov 13, 2025 | 26.30 | 26.32 | 25.83 | 25.83 | 25.76 | -1.91% | 22,278 |
| Nov 12, 2025 | 26.29 | 26.51 | 26.29 | 26.33 | 26.26 | 0.14% | 2,231 |
| Nov 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.23 | 0.31% | 11 |
| Nov 10, 2025 | 26.27 | 26.27 | 26.22 | 26.22 | 26.15 | 0.63% | 1,089 |
| Nov 7, 2025 | 25.86 | 26.05 | 25.79 | 26.05 | 25.98 | 0.92% | 521 |
| Nov 6, 2025 | 26.14 | 26.14 | 25.82 | 25.82 | 25.75 | -1.21% | 2,673 |
| Nov 5, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.06 | 1.14% | 28 |
| Nov 4, 2025 | 25.85 | 25.96 | 25.84 | 25.84 | 25.77 | -0.66% | 1,985 |
| Nov 3, 2025 | 25.92 | 26.01 | 25.92 | 26.01 | 25.94 | 0.72% | 3,332 |
| Oct 31, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.75 | -0.36% | 63 |
| Oct 30, 2025 | 26.27 | 26.27 | 25.87 | 25.91 | 25.85 | -1.38% | 1,260 |
| Oct 29, 2025 | 26.20 | 26.57 | 26.20 | 26.28 | 26.21 | 0.25% | 1,937 |
| Oct 28, 2025 | 26.30 | 26.33 | 26.21 | 26.21 | 26.14 | -1.06% | 674 |
| Oct 27, 2025 | 26.62 | 26.62 | 26.44 | 26.49 | 26.42 | -0.12% | 1,045 |
| Oct 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.45 | 0.84% | 90 |
| Oct 23, 2025 | 26.24 | 26.30 | 26.24 | 26.30 | 26.23 | 1.20% | 1,106 |
| Oct 22, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.92 | -0.29% | 1,725 |
| Oct 21, 2025 | 26.07 | 26.16 | 26.06 | 26.06 | 25.99 | 0.56% | 676 |
| Oct 20, 2025 | 25.77 | 25.92 | 25.77 | 25.92 | 25.85 | 1.59% | 518 |