TCV(TCV)
TCV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $33.78 | $33.93 | $33.53 | $33.53 | 8,144 |
| 8/18/2026 | $33.84 | $33.85 | $33.64 | $33.64 | 11,747 |
| 8/17/2026 | $34.09 | $34.09 | $33.89 | $33.97 | 5,900 |
| 8/14/2026 | $34.18 | $34.24 | $34.14 | $34.17 | 8,000 |
| 8/13/2026 | $33.53 | $34.12 | $33.53 | $34.12 | 10,300 |
| 8/12/2026 | $33.49 | $33.49 | $33.38 | $33.43 | 10,100 |
| 8/11/2026 | $33.52 | $33.75 | $33.44 | $33.44 | 32,620 |
| 8/10/2026 | $33.47 | $33.60 | $33.44 | $33.44 | 19,900 |
| 8/7/2026 | $32.97 | $33.41 | $32.97 | $33.39 | 8,440 |
| 8/6/2026 | $33.51 | $33.51 | $32.85 | $32.85 | 18,100 |
| 8/5/2026 | $33.88 | $33.88 | $33.63 | $33.63 | 5,900 |
| 8/4/2026 | $33.50 | $33.78 | $33.50 | $33.75 | 6,900 |
| 8/3/2026 | $33.19 | $33.24 | $33.19 | $33.20 | 1,434 |
| 7/31/2026 | $33.08 | $33.08 | $32.38 | $32.74 | 10,800 |
| 7/30/2026 | $32.92 | $33.10 | $32.63 | $33.03 | 13,200 |
| 7/29/2026 | $33.26 | $33.34 | $32.74 | $32.78 | 23,534 |
| 7/28/2026 | $32.82 | $33.24 | $32.82 | $33.24 | 140,300 |
| 7/27/2026 | $32.70 | $32.79 | $32.63 | $32.77 | 21,900 |
| 7/24/2026 | $32.50 | $32.78 | $32.50 | $32.56 | 10,000 |
| 7/23/2026 | $32.75 | $32.78 | $32.45 | $32.54 | 13,726 |
| 7/22/2026 | $33.74 | $33.74 | $33.34 | $33.34 | 8,800 |
| 7/21/2026 | $33.29 | $33.65 | $33.29 | $33.65 | 8,322 |
| 7/20/2026 | $33.08 | $33.30 | $33.02 | $33.13 | 3,500 |
| 7/17/2026 | $33.26 | $33.26 | $32.98 | $33.14 | 1,049 |
| 7/16/2026 | $33.18 | $33.50 | $33.14 | $33.21 | 44,100 |
| 7/15/2026 | $33.33 | $33.54 | $33.06 | $33.21 | 20,900 |
| 7/14/2026 | $33.08 | $33.24 | $32.96 | $33.24 | 12,025 |
| 7/13/2026 | $32.46 | $32.90 | $32.46 | $32.83 | 3,832 |
| 7/10/2026 | $32.47 | $32.47 | $32.34 | $32.41 | 8,500 |
| 7/9/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 122 |
| 7/8/2026 | $31.83 | $31.95 | $31.78 | $31.95 | 3,944 |
| 7/7/2026 | $31.98 | $31.98 | $31.98 | $31.98 | 107 |
| 7/6/2026 | $32.04 | $32.13 | $32.03 | $32.03 | 86,115 |
| 7/2/2026 | $32.01 | $32.01 | $31.77 | $31.77 | 129 |
| 7/1/2026 | $32.29 | $32.29 | $32.23 | $32.23 | 500 |
| 6/30/2026 | $32.07 | $32.07 | $32.05 | $32.05 | 200 |
| 6/29/2026 | $32.20 | $32.20 | $32.19 | $32.19 | 407 |
| 6/26/2026 | $32.41 | $32.41 | $32.41 | $32.41 | 143 |
| 6/25/2026 | $32.03 | $32.17 | $32.03 | $32.17 | 400 |
| 6/24/2026 | $31.35 | $31.47 | $31.35 | $31.40 | 224 |
| 6/23/2026 | $31.06 | $31.60 | $30.84 | $31.47 | 10,543 |
| 6/22/2026 | $31.77 | $31.77 | $31.56 | $31.56 | 300 |
| 6/18/2026 | $31.39 | $31.62 | $31.39 | $31.62 | 210 |
| 6/17/2026 | $32.09 | $32.10 | $31.37 | $31.37 | 1,132 |
| 6/16/2026 | $32.25 | $32.28 | $31.79 | $31.79 | 1,507 |
| 6/15/2026 | $32.75 | $32.75 | $32.23 | $32.23 | 2,800 |
| 6/12/2026 | $32.20 | $32.67 | $32.20 | $32.53 | 35,146 |
| 6/11/2026 | $31.75 | $32.15 | $31.74 | $32.15 | 16,324 |
| 6/10/2026 | $31.85 | $31.85 | $31.55 | $31.55 | 2,008 |
| 6/9/2026 | $31.75 | $31.90 | $31.27 | $31.65 | 9,500 |
| 6/8/2026 | $31.82 | $31.83 | $31.75 | $31.75 | 1,214 |
| 6/5/2026 | $31.87 | $31.87 | $31.46 | $31.46 | 800 |
| 6/4/2026 | $32.21 | $32.30 | $32.21 | $32.24 | 18,500 |
| 6/3/2026 | $31.98 | $31.98 | $31.97 | $31.97 | 2,901 |
| 6/2/2026 | $32.26 | $32.26 | $32.25 | $32.25 | 521 |
| 6/1/2026 | $31.56 | $31.87 | $31.56 | $31.84 | 3,435 |
| 5/29/2026 | $31.34 | $31.34 | $31.34 | $31.34 | 300 |
| 5/28/2026 | $31.26 | $31.57 | $31.26 | $31.57 | 21,100 |
| 5/27/2026 | $31.10 | $31.36 | $30.85 | $31.27 | 5,500 |
| 5/26/2026 | $31.05 | $31.06 | $31.05 | $31.06 | 33,894 |
| 5/22/2026 | $30.49 | $30.78 | $30.33 | $30.69 | 33,900 |