TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.53	32.68	32.53	32.68	32.68	0.10%	4,710
Nov 12, 2026	32.90	32.97	32.64	32.64	32.64	-0.95%	2,124
Nov 11, 2026	32.99	32.99	32.96	32.96	32.95	0.38%	1,148
Nov 10, 2026	32.71	32.83	32.71	32.83	32.83	-0.45%	566
Nov 9, 2026	32.51	33.01	32.51	32.98	32.98	2.67%	11,432
Nov 6, 2026	32.21	32.36	32.12	32.12	32.12	-1.74%	2,241
Nov 5, 2026	34.11	34.28	32.69	32.69	32.69	-3.87%	1,034
Nov 4, 2026	33.82	34.00	33.82	34.00	34.00	2.58%	390
Nov 3, 2026	33.28	33.28	33.11	33.15	33.15	-0.54%	8,178
Nov 2, 2026	33.33	33.66	33.33	33.33	33.33	0.82%	5,845
Oct 30, 2026	32.93	33.06	32.84	33.06	33.06	-0.59%	560
Oct 29, 2026	33.11	33.27	33.11	33.25	33.25	0.53%	1,588
Oct 28, 2026	33.25	33.25	32.96	33.08	33.08	0.02%	2,083
Oct 27, 2026	33.15	33.16	33.07	33.07	33.07	-0.47%	11,822
Oct 26, 2026	33.11	33.23	33.11	33.23	33.23	1.07%	760
Oct 23, 2026	32.85	32.88	32.63	32.88	32.88	-0.63%	438
Oct 22, 2026	32.83	33.09	32.73	33.09	33.08	0.84%	4,374
Oct 21, 2026	32.85	32.90	32.70	32.81	32.81	0.33%	2,691
Oct 20, 2026	32.30	32.74	32.30	32.70	32.70	1.53%	12,180
Oct 19, 2026	32.21	32.35	32.21	32.21	32.21	0.03%	35,770
Oct 16, 2026	32.71	32.73	32.20	32.20	32.20	-2.05%	16,441
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