Skip to main content
Towle Value ETF (TCV)
NYSEARCA: TCV · Real-Time Price · USD
26.85
-0.08 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

TCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0027.0026.8526.8526.85-0.29%5,006
Dec 4, 202526.7526.9426.7526.9326.93-0.72%6,104
Dec 3, 202527.0027.1227.0027.1227.121.67%5,002
Dec 2, 202526.6226.6826.6026.6826.68-6,819
Dec 1, 202526.7826.8226.6826.6826.680.59%2,542
Nov 28, 202526.5126.5226.5126.5226.520.14%501
Nov 26, 202526.5426.6226.4726.4826.480.57%7,102
Nov 25, 202526.2026.3326.0026.3326.332.60%7,291
Nov 24, 202525.5125.6725.3025.6725.670.98%8,508
Nov 21, 202525.0025.4225.0025.4225.423.75%5,009
Nov 20, 202525.0025.0024.5024.5024.50-2.97%5,661
Nov 19, 202525.3825.3825.2525.2525.25-1.05%5,158
Nov 18, 202525.5225.5225.5225.5225.510.67%43
Nov 17, 202525.8025.8025.3525.3525.34-2.37%112
Nov 14, 202526.0926.0925.9625.9625.960.51%301
Nov 13, 202526.3026.3225.8325.8325.83-1.91%22,278
Nov 12, 202526.2926.5126.2926.3326.330.14%2,231
Nov 11, 202526.3026.3026.3026.3026.300.31%11
Nov 10, 202526.2726.2726.2226.2226.220.63%1,089
Nov 7, 202525.8626.0525.7926.0526.050.92%521
Nov 6, 202526.1426.1425.8225.8225.82-1.21%2,673
Nov 5, 202526.1326.1326.1326.1326.131.14%28
Nov 4, 202525.8525.9625.8425.8425.84-0.66%1,985
Nov 3, 202525.9226.0125.9226.0126.010.72%3,332
Oct 31, 202525.8225.8225.8225.8225.82-0.36%63
Oct 30, 202526.2726.2725.8725.9125.91-1.38%1,260
Oct 29, 202526.2026.5726.2026.2826.280.25%1,937
Oct 28, 202526.3026.3326.2126.2126.21-1.06%674
Oct 27, 202526.6226.6226.4426.4926.49-0.12%1,045
Oct 24, 202526.5226.5226.5226.5226.520.84%90
Oct 23, 202526.2426.3026.2426.3026.301.20%1,106
Oct 22, 202525.9925.9925.9925.9925.99-0.29%1,725
Oct 21, 202526.0726.1626.0626.0626.060.56%676
Oct 20, 202525.7725.9225.7725.9225.921.59%518
Oct 17, 202525.5125.5125.5125.5125.510.86%-
Oct 16, 202525.3025.3025.3025.3025.29-0.83%1
Oct 15, 202525.6225.6225.5125.5125.51-0.07%52,592
Oct 14, 202525.2225.5425.2225.5325.532.10%134,784
Oct 13, 202524.7125.0024.7125.0025.002.44%725
Oct 10, 202525.3025.3024.4124.4124.41-3.89%410
Oct 9, 202525.3925.3925.3925.3925.39-1.64%-
Oct 8, 202525.8225.8225.8225.8225.821.53%3
Oct 7, 202525.4325.4325.4325.4325.43-1.84%-
Oct 6, 202525.9226.0625.9125.9125.91-0.16%601
Oct 3, 202525.9926.0725.9225.9525.950.73%2,400
Oct 2, 202525.7425.7625.7325.7625.760.20%1,600
Oct 1, 202525.7225.7225.7125.7125.710.62%500
Sep 30, 202525.4025.5525.4025.5525.550.01%179
Sep 29, 202525.3425.5525.3425.5525.55-0.41%488
Sep 26, 202525.4525.6925.4425.6625.660.63%1,540
Sep 25, 202525.5025.5025.5025.5025.49-0.81%1
Sep 24, 202525.7625.7625.7025.7025.70-0.20%251
Sep 23, 202526.0326.0325.7625.7625.750.11%736
Sep 22, 202525.6525.7325.6525.7325.730.12%233
Sep 19, 202525.9325.9325.6425.6925.69-1.71%8,939
Sep 18, 202525.9626.1625.9626.1426.141.39%1,642
Sep 17, 202525.8425.9825.7825.7825.78-0.15%855
Sep 16, 202525.6525.8225.5325.8225.821.10%5,839
Sep 15, 202525.4725.5425.4725.5425.540.56%500
Sep 12, 202525.5125.5125.4025.4025.40-1.69%104
Sep 11, 202525.6825.8425.6825.8425.841.24%6,647
Sep 10, 202525.7125.7125.4625.5225.52-0.70%400
Sep 9, 202525.7825.7825.7025.7025.70-0.38%250
Sep 8, 202525.6625.8025.6625.8025.80-0.42%2,605
Sep 5, 202525.8025.9125.8025.9125.910.77%502
Sep 4, 202525.6125.7125.6125.7125.711.03%2,001
Sep 3, 202525.4825.5125.4425.4525.45-0.16%489
Sep 2, 202525.4925.4925.4925.4925.490.08%82
Aug 29, 202525.4725.4725.4725.4725.47-0.24%30
Aug 28, 202525.4925.5325.4925.5325.53-0.15%500
Aug 27, 202525.3425.5725.3325.5725.571.16%2,820
Aug 26, 202525.5625.5625.2725.2725.27-0.46%1,478
Aug 25, 202525.4525.4525.3925.3925.390.53%647
Aug 22, 202524.4725.2624.4725.2625.265.20%2,361
Aug 21, 202524.0124.0124.0124.0124.01-1.29%-
Aug 20, 202524.3224.3224.3224.3224.32-0.45%50
Aug 19, 202524.6624.6624.3324.4324.430.40%11,383
Aug 18, 202524.3824.3824.3424.3424.330.28%1,501
Aug 15, 202524.2724.2724.2724.2724.27-0.27%-
Aug 14, 202524.2624.3324.0124.3324.33-1.45%400
Aug 13, 202524.2824.6924.2824.6924.693.19%1,025
Aug 12, 202523.8923.9523.8823.9323.933.75%7,576
Aug 11, 202523.2123.2123.0523.0623.06-1.18%1,721
Aug 8, 202523.3823.4023.3423.3423.34-0.49%2,864
Aug 7, 202523.4223.5023.4223.4523.450.12%34,044
Aug 6, 202523.4023.4323.4023.4323.43-1.38%1,055
Aug 5, 202523.6523.7523.6523.7523.751.50%873
Aug 4, 202523.2123.4423.2123.4023.401.31%802
Aug 1, 202523.5523.6222.9823.1023.10-2.25%3,178
Jul 31, 202523.7923.7923.6323.6323.63-1.69%2,759
Jul 30, 202524.2524.2524.0424.0424.04-3.00%353
Jul 29, 202524.8424.8624.7824.7824.78-1.51%932
Jul 28, 202525.1925.1925.1025.1625.16-0.19%5,143
Jul 25, 202524.9725.2124.9725.2125.21-0.36%602
Jul 24, 202525.7625.7625.3025.3025.30-3.73%8,193
Jul 23, 202526.2926.2926.2826.2826.282.31%4,232
Jul 22, 202525.3925.6925.3925.6925.692.84%2,978
Jul 21, 202525.2425.2424.9824.9824.980.66%1,434
Jul 18, 202524.7524.8124.7524.8124.81-0.71%166