TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.27%	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	0.08%	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	-0.73%	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
Mar 19, 2026	27.24	27.44	26.91	26.91	26.91	-1.25%	13,537
Mar 18, 2026	27.35	27.35	27.25	27.25	27.25	-0.46%	1,125
Mar 17, 2026	27.45	27.45	27.26	27.38	27.38	0.85%	9,407
Mar 16, 2026	26.86	27.28	26.63	27.14	27.14	0.60%	108,596
Mar 13, 2026	27.05	27.05	26.98	26.98	26.98	-0.99%	1,547
Mar 12, 2026	27.58	27.58	27.25	27.25	27.25	-1.34%	24,897
Mar 11, 2026	27.62	27.64	27.62	27.62	27.62	0.96%	607
Mar 10, 2026	27.70	27.70	27.36	27.36	27.36	-0.58%	6,119
Mar 9, 2026	26.75	27.52	26.75	27.52	27.52	-0.71%	446
Mar 6, 2026	27.82	27.82	27.67	27.71	27.71	-3.14%	12,895
Mar 5, 2026	28.61	28.61	28.61	28.61	28.61	-2.01%	1,139
Mar 4, 2026	29.15	29.20	29.13	29.20	29.20	1.30%	6,679
Mar 3, 2026	28.25	29.00	28.25	28.82	28.82	-1.50%	1,209
Mar 2, 2026	29.03	29.26	29.03	29.26	29.26	1.15%	28,696