TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.56	31.87	31.56	31.84	31.84	1.60%	3,435
May 29, 2026	31.34	31.34	31.34	31.34	31.34	-0.73%	270
May 28, 2026	31.26	31.57	31.26	31.57	31.57	0.97%	21,058
May 27, 2026	31.10	31.36	30.85	31.27	31.27	0.69%	5,500
May 26, 2026	31.05	31.06	31.05	31.06	31.06	1.19%	1,817
May 22, 2026	30.49	30.78	30.33	30.69	30.69	1.41%	33,897
May 21, 2026	30.10	30.27	30.10	30.27	30.27	0.73%	515
May 20, 2026	29.89	30.05	29.89	30.05	30.05	1.20%	2,779
May 19, 2026	29.69	29.69	29.69	29.69	29.69	-1.29%	55
May 18, 2026	30.08	30.15	30.08	30.08	30.08	1.09%	5,690
May 15, 2026	29.75	29.76	29.13	29.76	29.76	-1.60%	3,146
May 14, 2026	30.51	30.51	30.22	30.24	30.24	-0.90%	1,198
May 13, 2026	30.10	30.60	30.10	30.51	30.51	0.88%	5,557
May 12, 2026	30.09	30.25	30.09	30.25	30.25	-1.05%	1,493
May 11, 2026	30.53	30.67	29.98	30.57	30.57	0.01%	9,697
May 8, 2026	30.31	30.64	30.31	30.56	30.56	0.32%	1,019
May 7, 2026	30.44	30.46	30.44	30.46	30.46	-1.34%	164
May 6, 2026	30.62	30.98	30.62	30.88	30.88	0.96%	4,588
May 5, 2026	30.24	30.76	30.24	30.58	30.58	1.04%	5,021
May 4, 2026	30.62	30.62	30.14	30.27	30.27	-1.11%	4,608
May 1, 2026	30.99	30.99	30.56	30.61	30.61	-1.23%	94,644
Apr 30, 2026	30.68	30.99	30.68	30.99	30.99	1.10%	13,996
Apr 29, 2026	30.63	30.70	30.56	30.65	30.65	0.11%	44,799
Apr 28, 2026	30.50	30.65	29.57	30.62	30.62	-0.23%	18,203
Apr 27, 2026	30.70	30.70	30.64	30.69	30.69	0.38%	3,736
Apr 24, 2026	30.42	30.61	30.42	30.57	30.57	0.48%	2,507
Apr 23, 2026	30.22	30.43	29.40	30.43	30.43	1.17%	18,522
Apr 22, 2026	30.05	30.08	29.99	30.08	30.08	1.52%	2,890
Apr 21, 2026	29.96	29.96	29.63	29.63	29.63	-0.29%	6,874
Apr 20, 2026	29.65	29.74	29.65	29.71	29.71	1.38%	496
Apr 17, 2026	29.15	29.55	29.10	29.31	29.31	1.48%	3,848
Apr 16, 2026	28.84	28.97	28.84	28.88	28.88	0.55%	949
Apr 15, 2026	28.71	28.72	28.71	28.72	28.72	-0.53%	579
Apr 14, 2026	28.43	28.87	28.43	28.87	28.87	-0.44%	865
Apr 13, 2026	27.73	29.00	27.73	29.00	29.00	1.58%	67,967
Apr 10, 2026	28.50	28.63	28.50	28.55	28.55	-0.41%	2,700
Apr 9, 2026	28.67	28.67	28.67	28.67	28.67	-0.28%	49
Apr 8, 2026	28.57	28.75	28.57	28.75	28.75	2.77%	2,724
Apr 7, 2026	27.98	28.06	27.64	27.97	27.97	-0.26%	6,278
Apr 6, 2026	27.93	28.08	27.93	28.05	28.05	0.61%	676
Apr 2, 2026	27.88	27.88	27.88	27.88	27.88	0.07%	276
Apr 1, 2026	27.90	27.98	27.86	27.86	27.86	0.44%	25,809
Mar 31, 2026	27.60	27.73	27.28	27.73	27.73	1.30%	2,904
Mar 30, 2026	27.81	27.81	27.34	27.38	27.38	-1.37%	3,450
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	-0.74%	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