TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.89	33.89	33.63	33.63	33.63	-0.36%	5,870
Aug 4, 2026	33.50	33.78	33.50	33.75	33.75	1.66%	6,900
Aug 3, 2026	33.19	33.25	33.19	33.20	33.20	1.41%	1,433
Jul 31, 2026	33.08	33.08	32.38	32.74	32.74	-0.89%	10,760
Jul 30, 2026	32.92	33.10	32.63	33.03	33.03	0.76%	13,176
Jul 29, 2026	33.26	33.34	32.74	32.78	32.78	-1.38%	23,534
Jul 28, 2026	32.82	33.24	32.82	33.24	33.24	1.43%	140,285
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