Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.61	0.63	0.56	0.56	0.56	-9.35%	6,100
Feb 19, 2026	0.64	0.64	0.62	0.62	0.62	2.65%	15,000
Feb 18, 2026	0.67	0.67	0.59	0.60	0.60	-9.85%	99,382
Feb 17, 2026	0.70	0.70	0.67	0.67	0.67	-4.83%	4,000
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-7.37%	-
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	2.15%	3,000
Feb 12, 2026	0.76	0.78	0.74	0.74	0.74	-2.11%	9,600
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	0.26%	-
Feb 10, 2026	0.76	0.78	0.76	0.76	0.76	3.27%	6,500
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	0.55%	-
Feb 6, 2026	0.73	0.73	0.73	0.73	0.73	0.27%	5,000
Feb 5, 2026	0.71	0.75	0.69	0.73	0.73	8.33%	95,150
Feb 4, 2026	0.63	0.67	0.63	0.67	0.67	-10.64%	25,499
Feb 3, 2026	0.73	0.76	0.73	0.75	0.75	-0.79%	6,900
Feb 2, 2026	0.72	0.76	0.72	0.76	0.76	2.16%	70,000
Jan 30, 2026	0.74	0.74	0.74	0.74	0.74	-0.54%	3,000
Jan 29, 2026	0.74	0.75	0.74	0.75	0.75	-0.27%	27,500
Jan 28, 2026	0.71	0.75	0.71	0.75	0.75	5.06%	3,000
Jan 27, 2026	0.71	0.74	0.71	0.71	0.71	-1.11%	3,000
Jan 26, 2026	0.72	0.73	0.70	0.72	0.72	-1.37%	105,330
Jan 23, 2026	0.72	0.73	0.72	0.73	0.73	0.55%	11,500
Jan 22, 2026	0.72	0.73	0.72	0.73	0.73	2.83%	13,400
Jan 21, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	1,600
Jan 20, 2026	0.73	0.73	0.72	0.72	0.72	-2.19%	3,100
Jan 19, 2026	0.74	0.74	0.73	0.73	0.73	-0.27%	20,000
Jan 16, 2026	0.72	0.73	0.72	0.73	0.73	4.56%	13,000
Jan 15, 2026	0.73	0.73	0.70	0.70	0.70	-4.36%	12,400
Jan 14, 2026	0.72	0.73	0.72	0.73	0.73	3.67%	2,000
Jan 13, 2026	0.75	0.76	0.71	0.71	0.71	-4.84%	28,200
Jan 12, 2026	0.74	0.76	0.74	0.74	0.74	1.09%	18,000
Jan 9, 2026	0.71	0.74	0.71	0.74	0.74	7.60%	31,000
Jan 8, 2026	0.74	0.75	0.68	0.68	0.68	-5.79%	35,600
Jan 7, 2026	0.71	0.73	0.69	0.73	0.73	2.25%	21,400
Jan 6, 2026	0.70	0.71	0.70	0.71	0.71	2.31%	-
Jan 5, 2026	0.69	0.72	0.69	0.69	0.69	-	7,200
Jan 2, 2026	0.70	0.70	0.69	0.69	0.69	7.10%	77,000
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	0.62%	-
Dec 23, 2025	0.64	0.65	0.63	0.64	0.64	2.22%	25,159
Dec 22, 2025	0.60	0.63	0.60	0.63	0.63	6.78%	33,600
Dec 19, 2025	0.60	0.60	0.59	0.59	0.59	2.08%	100
Dec 18, 2025	0.57	0.59	0.57	0.58	0.58	-	10,100
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	1.40%	800
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	-1.38%	-
Dec 15, 2025	0.62	0.62	0.58	0.58	0.58	-	10,000
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 11, 2025	0.58	0.58	0.58	0.58	0.58	1.40%	-
Dec 10, 2025	0.58	0.58	0.57	0.57	0.57	-2.06%	-
Dec 9, 2025	0.58	0.58	0.58	0.58	0.58	-7.32%	-
Dec 8, 2025	0.63	0.63	0.63	0.63	0.63	10.56%	-