Towle Value ETF (TCV)
NYSEARCA: TCV · Real-Time Price · USD
27.71
-0.90 (-3.14%)
Mar 6, 2026, 4:00 PM EST - Market closed
TCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.82 | 27.82 | 27.67 | 27.71 | 27.71 | -3.14% | 12,895 |
| Mar 5, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -2.01% | 1,139 |
| Mar 4, 2026 | 29.15 | 29.20 | 29.13 | 29.20 | 29.20 | 1.30% | 6,679 |
| Mar 3, 2026 | 28.25 | 29.00 | 28.25 | 28.82 | 28.82 | -1.50% | 1,209 |
| Mar 2, 2026 | 29.03 | 29.26 | 29.03 | 29.26 | 29.26 | 1.15% | 28,696 |
| Feb 27, 2026 | 29.24 | 29.24 | 28.52 | 28.93 | 28.93 | -1.28% | 32,785 |
| Feb 26, 2026 | 29.11 | 29.30 | 29.11 | 29.30 | 29.30 | 0.60% | 416 |
| Feb 25, 2026 | 29.00 | 29.13 | 29.00 | 29.13 | 29.13 | 0.53% | 1,150 |
| Feb 24, 2026 | 28.87 | 28.98 | 28.87 | 28.98 | 28.98 | 0.30% | 465 |
| Feb 23, 2026 | 29.00 | 29.03 | 28.89 | 28.89 | 28.89 | -3.29% | 1,073 |
| Feb 20, 2026 | 30.49 | 30.49 | 29.49 | 29.87 | 29.87 | -0.04% | 22,127 |
| Feb 19, 2026 | 29.79 | 29.88 | 29.73 | 29.88 | 29.88 | -0.28% | 3,726 |
| Feb 18, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.33% | 120 |
| Feb 17, 2026 | 29.75 | 29.97 | 29.75 | 29.87 | 29.87 | -0.78% | 3,097 |
| Feb 13, 2026 | 29.79 | 30.33 | 29.79 | 30.10 | 30.10 | 1.77% | 3,131 |
| Feb 12, 2026 | 29.64 | 29.64 | 29.58 | 29.58 | 29.58 | -3.30% | 566 |
| Feb 11, 2026 | 31.20 | 31.20 | 30.44 | 30.59 | 30.59 | 0.62% | 4,253 |
| Feb 10, 2026 | 30.51 | 30.65 | 30.40 | 30.40 | 30.40 | -0.64% | 3,052 |
| Feb 9, 2026 | 30.42 | 30.77 | 29.59 | 30.60 | 30.60 | 0.41% | 11,997 |
| Feb 6, 2026 | 30.26 | 30.47 | 30.26 | 30.47 | 30.47 | 2.70% | 808 |
| Feb 5, 2026 | 30.00 | 30.00 | 29.67 | 29.67 | 29.67 | -0.94% | 33,396 |
| Feb 4, 2026 | 30.00 | 30.00 | 29.75 | 29.95 | 29.95 | 1.39% | 22,871 |
| Feb 3, 2026 | 29.65 | 29.66 | 29.22 | 29.54 | 29.54 | 1.75% | 4,743 |
| Feb 2, 2026 | 28.98 | 29.14 | 28.98 | 29.03 | 29.03 | 1.44% | 2,854 |
| Jan 30, 2026 | 28.64 | 28.75 | 28.60 | 28.62 | 28.62 | -1.16% | 1,877 |
| Jan 29, 2026 | 28.93 | 28.96 | 28.88 | 28.96 | 28.96 | 1.66% | 1,118 |
| Jan 28, 2026 | 28.57 | 28.57 | 28.48 | 28.48 | 28.48 | -0.88% | 1,378 |
| Jan 27, 2026 | 28.59 | 28.74 | 28.47 | 28.74 | 28.73 | 0.47% | 77,038 |
| Jan 26, 2026 | 28.62 | 28.62 | 28.60 | 28.60 | 28.60 | -0.80% | 2,076 |
| Jan 23, 2026 | 29.00 | 29.00 | 28.82 | 28.83 | 28.83 | -1.23% | 2,776 |
| Jan 22, 2026 | 29.72 | 29.72 | 29.19 | 29.19 | 29.19 | -0.19% | 262 |
| Jan 21, 2026 | 27.75 | 29.25 | 27.75 | 29.25 | 29.25 | 3.14% | 3,954 |
| Jan 20, 2026 | 28.50 | 28.52 | 28.36 | 28.36 | 28.36 | -1.94% | 1,127 |
| Jan 16, 2026 | 29.03 | 29.03 | 28.92 | 28.92 | 28.92 | -1.30% | 165 |
| Jan 15, 2026 | 29.07 | 29.30 | 29.05 | 29.30 | 29.30 | 1.71% | 14,635 |
| Jan 14, 2026 | 28.60 | 28.88 | 28.60 | 28.81 | 28.81 | 0.64% | 2,051 |
| Jan 13, 2026 | 28.50 | 28.79 | 28.36 | 28.62 | 28.62 | 0.38% | 5,416 |
| Jan 12, 2026 | 28.16 | 28.56 | 28.16 | 28.52 | 28.52 | 0.73% | 5,725 |
| Jan 9, 2026 | 27.88 | 28.31 | 27.88 | 28.31 | 28.31 | 1.58% | 217 |
| Jan 8, 2026 | 27.58 | 27.87 | 26.75 | 27.87 | 27.87 | 2.45% | 21,488 |
| Jan 7, 2026 | 27.15 | 27.20 | 27.05 | 27.20 | 27.20 | 0.08% | 2,868 |
| Jan 6, 2026 | 26.97 | 27.18 | 26.95 | 27.18 | 27.18 | 1.51% | 3,329 |
| Jan 5, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.95% | 14 |
| Jan 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.41% | 29 |
| Dec 31, 2025 | 25.96 | 25.96 | 25.88 | 25.90 | 25.90 | -0.78% | 707 |
| Dec 30, 2025 | 25.81 | 26.10 | 25.81 | 26.10 | 26.10 | -0.47% | 456 |
| Dec 29, 2025 | 26.23 | 26.23 | 26.18 | 26.22 | 26.21 | -0.67% | 6,107 |
| Dec 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.39 | -0.27% | 3 |
| Dec 24, 2025 | 26.44 | 26.47 | 26.44 | 26.47 | 26.46 | 0.35% | 2,114 |
| Dec 23, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.37 | -0.61% | 3 |
| Dec 22, 2025 | 26.67 | 26.68 | 26.53 | 26.54 | 26.46 | 0.04% | 3,082 |
| Dec 19, 2025 | 26.48 | 26.53 | 26.48 | 26.53 | 26.45 | -0.33% | 983 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.44 | 26.62 | 26.54 | 0.55% | 4,614 |
| Dec 17, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.39 | -0.46% | 13 |
| Dec 16, 2025 | 26.58 | 26.60 | 26.55 | 26.59 | 26.51 | -0.84% | 1,052 |
| Dec 15, 2025 | 26.78 | 26.88 | 26.77 | 26.82 | 26.74 | -0.63% | 1,099 |
| Dec 12, 2025 | 27.09 | 27.10 | 26.99 | 26.99 | 26.91 | -1.65% | 5,285 |
| Dec 11, 2025 | 27.11 | 27.44 | 27.11 | 27.44 | 27.36 | 1.50% | 7,284 |
| Dec 10, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.95 | 1.39% | 84 |
| Dec 9, 2025 | 26.66 | 26.79 | 26.65 | 26.67 | 26.58 | 0.34% | 8,882 |
| Dec 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.49 | -1.02% | - |
| Dec 5, 2025 | 27.00 | 27.00 | 26.85 | 26.85 | 26.77 | -0.29% | 5,006 |
| Dec 4, 2025 | 26.75 | 26.94 | 26.75 | 26.93 | 26.85 | -0.72% | 6,104 |
| Dec 3, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 27.04 | 1.67% | 5,002 |
| Dec 2, 2025 | 26.62 | 26.68 | 26.60 | 26.68 | 26.60 | - | 6,819 |
| Dec 1, 2025 | 26.78 | 26.82 | 26.68 | 26.68 | 26.60 | 0.59% | 2,542 |
| Nov 28, 2025 | 26.51 | 26.52 | 26.51 | 26.52 | 26.44 | 0.14% | 501 |
| Nov 26, 2025 | 26.54 | 26.62 | 26.47 | 26.48 | 26.40 | 0.57% | 7,102 |
| Nov 25, 2025 | 26.20 | 26.33 | 26.00 | 26.33 | 26.25 | 2.60% | 7,291 |
| Nov 24, 2025 | 25.51 | 25.67 | 25.30 | 25.67 | 25.59 | 0.98% | 8,508 |
| Nov 21, 2025 | 25.00 | 25.42 | 25.00 | 25.42 | 25.34 | 3.75% | 5,009 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.42 | -2.97% | 5,661 |
| Nov 19, 2025 | 25.38 | 25.38 | 25.25 | 25.25 | 25.17 | -1.05% | 5,158 |
| Nov 18, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.44 | 0.67% | 43 |
| Nov 17, 2025 | 25.80 | 25.80 | 25.35 | 25.35 | 25.27 | -2.37% | 112 |
| Nov 14, 2025 | 26.09 | 26.09 | 25.96 | 25.96 | 25.88 | 0.51% | 301 |
| Nov 13, 2025 | 26.30 | 26.32 | 25.83 | 25.83 | 25.75 | -1.91% | 22,278 |
| Nov 12, 2025 | 26.29 | 26.51 | 26.29 | 26.33 | 26.25 | 0.14% | 2,231 |
| Nov 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.22 | 0.31% | 11 |
| Nov 10, 2025 | 26.27 | 26.27 | 26.22 | 26.22 | 26.14 | 0.63% | 1,089 |
| Nov 7, 2025 | 25.86 | 26.05 | 25.79 | 26.05 | 25.97 | 0.92% | 521 |
| Nov 6, 2025 | 26.14 | 26.14 | 25.82 | 25.82 | 25.74 | -1.21% | 2,673 |
| Nov 5, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.05 | 1.14% | 28 |
| Nov 4, 2025 | 25.85 | 25.96 | 25.84 | 25.84 | 25.76 | -0.66% | 1,985 |
| Nov 3, 2025 | 25.92 | 26.01 | 25.92 | 26.01 | 25.93 | 0.72% | 3,332 |
| Oct 31, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.74 | -0.36% | 63 |
| Oct 30, 2025 | 26.27 | 26.27 | 25.87 | 25.91 | 25.84 | -1.38% | 1,260 |
| Oct 29, 2025 | 26.20 | 26.57 | 26.20 | 26.28 | 26.20 | 0.25% | 1,937 |
| Oct 28, 2025 | 26.30 | 26.33 | 26.21 | 26.21 | 26.13 | -1.06% | 674 |
| Oct 27, 2025 | 26.62 | 26.62 | 26.44 | 26.49 | 26.41 | -0.12% | 1,045 |
| Oct 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.44 | 0.84% | 90 |
| Oct 23, 2025 | 26.24 | 26.30 | 26.24 | 26.30 | 26.22 | 1.20% | 1,106 |
| Oct 22, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.91 | -0.29% | 1,725 |
| Oct 21, 2025 | 26.07 | 26.16 | 26.06 | 26.06 | 25.99 | 0.56% | 676 |
| Oct 20, 2025 | 25.77 | 25.92 | 25.77 | 25.92 | 25.84 | 1.59% | 518 |
| Oct 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.43 | 0.86% | - |
| Oct 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.22 | -0.83% | 1 |
| Oct 15, 2025 | 25.62 | 25.62 | 25.51 | 25.51 | 25.43 | -0.07% | 52,592 |
| Oct 14, 2025 | 25.22 | 25.54 | 25.22 | 25.53 | 25.45 | 2.10% | 134,784 |
| Oct 13, 2025 | 24.71 | 25.00 | 24.71 | 25.00 | 24.93 | 2.44% | 725 |