Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.77	0.81	0.77	0.79	0.79	5.33%	112,282
Aug 27, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	65,000
Aug 26, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	17,000
Aug 25, 2026	0.73	0.73	0.71	0.73	0.73	-	51,185
Aug 24, 2026	0.73	0.74	0.73	0.73	0.73	-	25,300
Aug 21, 2026	0.71	0.73	0.71	0.73	0.73	4.29%	17,500
Aug 20, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	32,000
Aug 19, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	13,500
Aug 18, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	15,500
Aug 17, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	60,500
Aug 14, 2026	0.79	0.80	0.77	0.78	0.78	-	27,000
Aug 13, 2026	0.77	0.79	0.75	0.78	0.78	2.63%	49,450
Aug 12, 2026	0.76	0.76	0.76	0.76	0.76	-	76,000
Aug 11, 2026	0.76	0.76	0.76	0.76	0.76	-	10,224
Aug 10, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	237,400
Aug 7, 2026	0.73	0.77	0.71	0.77	0.77	6.94%	59,000
Aug 6, 2026	0.74	0.74	0.70	0.72	0.72	-	67,688
Aug 5, 2026	0.73	0.76	0.72	0.72	0.72	-	66,000
Aug 4, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	66,500
Jul 31, 2026	0.71	0.74	0.67	0.69	0.69	-	152,000
Jul 30, 2026	0.66	0.70	0.66	0.69	0.69	6.15%	116,505
Jul 29, 2026	0.65	0.75	0.63	0.65	0.65	3.17%	121,500
Jul 28, 2026	0.62	0.64	0.62	0.63	0.63	5.00%	28,989
Jul 27, 2026	0.62	0.64	0.60	0.60	0.60	-3.23%	137,250
Jul 24, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	74,500
Jul 23, 2026	0.60	0.61	0.60	0.61	0.61	5.17%	71,205
Jul 22, 2026	0.59	0.61	0.58	0.58	0.58	-1.69%	158,815
Jul 21, 2026	0.56	0.61	0.56	0.59	0.59	7.27%	88,500
Jul 20, 2026	0.55	0.55	0.55	0.55	0.55	-	231,585
Jul 17, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	83,685
Jul 16, 2026	0.57	0.57	0.55	0.57	0.57	-	119,200
Jul 15, 2026	0.57	0.58	0.57	0.57	0.57	-	22,843
Jul 14, 2026	0.56	0.57	0.53	0.57	0.57	1.79%	83,891
Jul 13, 2026	0.59	0.59	0.55	0.56	0.56	-6.67%	64,850
Jul 10, 2026	0.60	0.60	0.60	0.60	0.60	-	25,000
Jul 9, 2026	0.60	0.62	0.60	0.60	0.60	-	27,000
Jul 8, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	65,500
Jul 7, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	63,500
Jul 6, 2026	0.63	0.64	0.61	0.63	0.63	-	83,837
Jul 3, 2026	0.62	0.66	0.61	0.63	0.63	5.00%	108,001
Jul 2, 2026	0.60	0.60	0.57	0.60	0.60	-	99,333
Jun 30, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	165,400
Jun 29, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	12,154
Jun 26, 2026	0.64	0.67	0.60	0.63	0.63	-3.08%	60,500
Jun 25, 2026	0.66	0.68	0.65	0.65	0.65	-	140,700
Jun 24, 2026	0.70	0.70	0.65	0.65	0.65	-8.45%	21,000
Jun 23, 2026	0.78	0.78	0.71	0.71	0.71	-8.97%	114,500
Jun 22, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	24,745
Jun 19, 2026	0.80	0.80	0.75	0.77	0.77	-4.94%	109,000
Jun 18, 2026	0.79	0.83	0.79	0.81	0.81	3.85%	107,500