TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.40	32.88	32.40	32.87	32.87	1.32%	6,826
Oct 14, 2026	32.54	32.73	32.36	32.45	32.45	-1.29%	2,065
Oct 13, 2026	32.80	32.87	32.60	32.87	32.87	0.98%	3,458
Oct 12, 2026	32.59	32.61	32.55	32.55	32.55	-0.18%	867
Oct 9, 2026	32.57	32.61	32.56	32.61	32.61	0.09%	943
Oct 8, 2026	32.30	32.58	32.17	32.58	32.58	1.00%	820
Oct 7, 2026	32.02	32.31	32.00	32.26	32.26	-0.25%	14,065
Oct 6, 2026	32.45	32.49	32.30	32.34	32.34	0.03%	3,655
Oct 5, 2026	32.10	32.37	32.02	32.33	32.33	0.84%	848
Oct 2, 2026	32.14	32.22	32.01	32.06	32.06	0.47%	6,619
Oct 1, 2026	31.55	31.91	31.49	31.91	31.91	1.44%	3,518
Sep 30, 2026	31.71	31.73	31.46	31.46	31.46	-0.20%	23,883
Sep 29, 2026	31.45	31.55	31.29	31.52	31.52	-0.28%	6,449
Sep 28, 2026	31.59	31.77	31.51	31.61	31.61	-0.87%	3,668
Sep 25, 2026	31.91	31.91	31.89	31.89	31.89	0.24%	39,774
Sep 24, 2026	32.02	32.02	31.67	31.81	31.81	-0.87%	3,556
Sep 23, 2026	32.20	32.20	31.95	32.09	32.09	-0.60%	4,296
Sep 22, 2026	32.33	32.42	32.10	32.28	32.28	0.53%	4,331
Sep 21, 2026	32.26	32.26	32.06	32.11	32.11	0.25%	6,479
Sep 18, 2026	32.17	32.18	31.94	32.03	32.03	-1.43%	11,701
Sep 17, 2026	32.84	32.84	32.50	32.50	32.50	0.22%	4,066
Sep 16, 2026	32.54	32.54	32.21	32.42	32.42	-0.36%	504
Sep 15, 2026	32.68	32.74	32.52	32.54	32.54	-0.91%	4,849
Sep 14, 2026	32.76	32.88	32.67	32.84	32.84	0.24%	4,685
Sep 11, 2026	32.62	32.78	32.58	32.76	32.76	1.49%	5,119
Sep 10, 2026	32.41	32.51	32.26	32.28	32.28	-0.57%	4,191
Sep 9, 2026	32.52	32.52	32.43	32.47	32.47	-1.05%	1,220
Sep 8, 2026	33.40	33.40	32.81	32.81	32.81	-2.01%	29,566
Sep 4, 2026	33.05	33.48	33.05	33.48	33.48	0.61%	857
Sep 3, 2026	33.00	33.28	33.00	33.28	33.28	0.33%	1,545
Sep 2, 2026	33.13	33.22	33.13	33.17	33.17	0.88%	536
Sep 1, 2026	33.15	33.26	32.88	32.88	32.88	-1.14%	2,739
Aug 31, 2026	33.30	33.30	33.17	33.26	33.26	-0.48%	2,444
Aug 28, 2026	33.60	33.60	33.41	33.42	33.42	0.15%	8,028
Aug 27, 2026	33.35	33.43	33.28	33.37	33.37	0.30%	11,480
Aug 26, 2026	33.00	33.30	32.96	33.27	33.27	0.43%	27,545
Aug 25, 2026	33.11	33.13	33.02	33.13	33.13	0.17%	5,782
Aug 24, 2026	33.43	33.43	32.96	33.07	33.07	-1.40%	10,877
Aug 21, 2026	33.25	33.54	33.25	33.54	33.54	1.36%	7,416
Aug 20, 2026	33.35	33.42	33.09	33.09	33.09	-1.31%	5,866
Aug 19, 2026	33.78	33.93	33.53	33.53	33.53	-0.32%	8,132
Aug 18, 2026	33.84	33.85	33.64	33.64	33.64	-0.98%	11,747
Aug 17, 2026	34.09	34.09	33.89	33.97	33.97	-0.59%	5,888
Aug 14, 2026	34.18	34.24	34.14	34.17	34.17	0.14%	7,967
Aug 13, 2026	33.53	34.13	33.53	34.13	34.12	2.08%	10,285
Aug 12, 2026	33.49	33.49	33.38	33.43	33.43	-0.03%	10,050
Aug 11, 2026	33.52	33.75	33.44	33.44	33.44	-0.01%	32,620
Aug 10, 2026	33.47	33.60	33.44	33.44	33.44	0.15%	19,855
Aug 7, 2026	32.97	33.41	32.97	33.39	33.39	1.64%	8,440
Aug 6, 2026	33.51	33.51	32.85	32.85	32.85	-2.31%	18,066