TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.70	32.79	32.63	32.77	32.77	0.64%	21,868
Jul 24, 2026	32.50	32.78	32.50	32.56	32.56	0.07%	9,980
Jul 23, 2026	32.75	32.78	32.45	32.54	32.54	-2.41%	13,726
Jul 22, 2026	33.74	33.74	33.34	33.34	33.34	-0.91%	8,753
Jul 21, 2026	33.29	33.65	33.29	33.65	33.65	1.55%	8,322
Jul 20, 2026	33.08	33.30	33.02	33.13	33.13	-0.02%	3,452
Jul 17, 2026	33.26	33.26	32.98	33.14	33.14	-0.22%	1,049
Jul 16, 2026	33.18	33.50	33.14	33.21	33.21	0.01%	44,082
Jul 15, 2026	33.33	33.54	33.06	33.21	33.21	-0.09%	20,853
Jul 14, 2026	33.08	33.24	32.96	33.24	33.24	1.25%	12,025
Jul 13, 2026	32.46	32.90	32.46	32.83	32.83	1.28%	3,832
Jul 10, 2026	32.47	32.47	32.34	32.42	32.41	0.52%	8,455
Jul 9, 2026	32.25	32.25	32.25	32.25	32.25	0.94%	122
Jul 8, 2026	31.83	31.95	31.78	31.95	31.95	-0.11%	3,944
Jul 7, 2026	31.98	31.98	31.98	31.98	31.98	-0.14%	107
Jul 6, 2026	32.04	32.13	32.03	32.03	32.03	0.81%	86,115
Jul 2, 2026	32.01	32.01	31.77	31.77	31.77	-1.42%	129
Jul 1, 2026	32.29	32.29	32.23	32.23	32.23	0.55%	480
Jun 30, 2026	32.07	32.07	32.05	32.05	32.05	-0.45%	181
Jun 29, 2026	32.20	32.20	32.19	32.19	32.19	-0.66%	407
Jun 26, 2026	32.41	32.41	32.41	32.41	32.41	0.74%	143
Jun 25, 2026	32.03	32.17	32.03	32.17	32.17	2.45%	362
Jun 24, 2026	31.35	31.47	31.35	31.40	31.40	-0.20%	224
Jun 23, 2026	31.06	31.60	30.84	31.47	31.47	-0.30%	10,543
Jun 22, 2026	31.77	31.77	31.56	31.56	31.56	-0.17%	255
Jun 18, 2026	31.39	31.62	31.39	31.62	31.62	0.80%	210
Jun 17, 2026	32.09	32.10	31.37	31.37	31.37	-1.34%	1,132
Jun 16, 2026	32.25	32.28	31.79	31.79	31.79	-1.36%	1,507
Jun 15, 2026	32.75	32.75	32.23	32.23	32.23	-0.93%	2,770
Jun 12, 2026	32.20	32.67	32.20	32.53	32.53	1.18%	35,146
Jun 11, 2026	31.75	32.15	31.74	32.15	32.15	1.91%	16,324
Jun 10, 2026	31.85	31.85	31.55	31.55	31.55	-0.33%	2,008
Jun 9, 2026	31.75	31.90	31.27	31.66	31.65	-0.31%	9,477
Jun 8, 2026	31.82	31.83	31.75	31.75	31.75	0.94%	1,214
Jun 5, 2026	31.87	31.87	31.46	31.46	31.46	-2.44%	776
Jun 4, 2026	32.21	32.30	32.21	32.24	32.24	0.87%	18,470
Jun 3, 2026	31.98	31.98	31.97	31.97	31.97	-0.89%	2,901
Jun 2, 2026	32.26	32.26	32.25	32.25	32.25	1.29%	521
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