TCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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