Skip to main content
Towle Value ETF (TCV)
NYSEARCA: TCV · Real-Time Price · USD
30.62
-0.07 (-0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
30.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.5030.6529.5730.6230.62-0.23%18,203
Apr 27, 202630.7030.7030.6430.6930.690.38%3,736
Apr 24, 202630.4230.6130.4230.5730.570.48%2,507
Apr 23, 202630.2230.4329.4030.4330.431.17%18,522
Apr 22, 202630.0530.0829.9930.0830.081.52%2,890
Apr 21, 202629.9629.9629.6329.6329.63-0.29%6,874
Apr 20, 202629.6529.7429.6529.7129.711.38%496
Apr 17, 202629.1529.5529.1029.3129.311.48%3,848
Apr 16, 202628.8428.9728.8428.8828.880.55%949
Apr 15, 202628.7128.7228.7128.7228.72-0.53%579
Apr 14, 202628.4328.8728.4328.8728.87-0.44%865
Apr 13, 202627.7329.0027.7329.0029.001.58%67,967
Apr 10, 202628.5028.6328.5028.5528.55-0.41%2,700
Apr 9, 202628.6728.6728.6728.6728.67-0.27%49
Apr 8, 202628.5728.7528.5728.7528.752.77%2,724
Apr 7, 202627.9828.0627.6427.9727.97-0.26%6,278
Apr 6, 202627.9328.0827.9328.0528.050.61%676
Apr 2, 202627.8827.8827.8827.8827.880.08%276
Apr 1, 202627.9027.9827.8627.8627.860.44%25,809
Mar 31, 202627.6027.7327.2827.7327.731.30%2,904
Mar 30, 202627.8127.8127.3427.3827.38-1.37%3,450
Mar 27, 202627.9227.9227.7627.7627.76-1.21%460
Mar 26, 202628.1028.1028.1028.1028.10-0.73%285
Mar 25, 202628.1728.3128.1728.3128.310.53%1,633
Mar 24, 202628.2528.2528.1628.1628.162.44%264
Mar 23, 202627.6527.6527.4927.4927.492.24%367
Mar 20, 202626.9827.1726.8226.8926.88-0.09%4,695
Mar 19, 202627.2427.4426.9126.9126.91-1.25%13,537
Mar 18, 202627.3527.3527.2527.2527.25-0.46%1,125
Mar 17, 202627.4527.4527.2627.3827.380.85%9,407
Mar 16, 202626.8627.2826.6327.1427.140.60%108,596
Mar 13, 202627.0527.0526.9826.9826.98-0.99%1,547
Mar 12, 202627.5827.5827.2527.2527.25-1.34%24,897
Mar 11, 202627.6227.6427.6227.6227.620.96%607
Mar 10, 202627.7027.7027.3627.3627.36-0.58%6,119
Mar 9, 202626.7527.5226.7527.5227.52-0.71%446
Mar 6, 202627.8227.8227.6727.7127.71-3.14%12,895
Mar 5, 202628.6128.6128.6128.6128.61-2.01%1,139
Mar 4, 202629.1529.2029.1329.2029.201.30%6,679
Mar 3, 202628.2529.0028.2528.8228.82-1.50%1,209
Mar 2, 202629.0329.2629.0329.2629.261.15%28,696
Feb 27, 202629.2429.2428.5228.9328.93-1.28%32,785
Feb 26, 202629.1129.3029.1129.3029.300.60%416
Feb 25, 202629.0029.1329.0029.1329.130.53%1,150
Feb 24, 202628.8728.9828.8728.9828.980.30%465
Feb 23, 202629.0029.0328.8928.8928.89-3.29%1,073
Feb 20, 202630.4930.4929.4929.8729.87-0.04%22,127
Feb 19, 202629.7929.8829.7329.8829.88-0.28%3,726
Feb 18, 202629.9729.9729.9729.9729.970.33%120
Feb 17, 202629.7529.9729.7529.8729.87-0.78%3,097
Feb 13, 202629.7930.3329.7930.1030.101.77%3,131
Feb 12, 202629.6429.6429.5829.5829.58-3.30%566
Feb 11, 202631.2031.2030.4430.5930.590.62%4,253
Feb 10, 202630.5130.6530.4030.4030.40-0.64%3,052
Feb 9, 202630.4230.7729.5930.6030.600.41%11,997
Feb 6, 202630.2630.4730.2630.4730.472.70%808
Feb 5, 202630.0030.0029.6729.6729.67-0.94%33,396
Feb 4, 202630.0030.0029.7529.9529.951.39%22,871
Feb 3, 202629.6529.6629.2229.5429.541.75%4,743
Feb 2, 202628.9829.1428.9829.0329.031.44%2,854
Jan 30, 202628.6428.7528.6028.6228.62-1.16%1,877
Jan 29, 202628.9328.9628.8828.9628.961.66%1,118
Jan 28, 202628.5728.5728.4828.4828.48-0.88%1,378
Jan 27, 202628.5928.7428.4728.7428.730.47%77,038
Jan 26, 202628.6228.6228.6028.6028.60-0.80%2,076
Jan 23, 202629.0029.0028.8228.8328.83-1.23%2,776
Jan 22, 202629.7229.7229.1929.1929.19-0.19%262
Jan 21, 202627.7529.2527.7529.2529.253.14%3,954
Jan 20, 202628.5028.5228.3628.3628.36-1.94%1,127
Jan 16, 202629.0329.0328.9228.9228.92-1.30%165
Jan 15, 202629.0729.3029.0529.3029.301.71%14,635
Jan 14, 202628.6028.8828.6028.8128.810.64%2,051
Jan 13, 202628.5028.7928.3628.6228.620.38%5,416
Jan 12, 202628.1628.5628.1628.5228.520.73%5,725
Jan 9, 202627.8828.3127.8828.3128.311.58%217
Jan 8, 202627.5827.8726.7527.8727.872.45%21,488
Jan 7, 202627.1527.2027.0527.2027.200.08%2,868
Jan 6, 202626.9727.1826.9527.1827.181.51%3,329
Jan 5, 202626.7726.7726.7726.7726.771.95%14
Jan 2, 202626.2626.2626.2626.2626.261.41%29
Dec 31, 202525.9625.9625.8825.9025.90-0.78%707
Dec 30, 202525.8126.1025.8126.1026.10-0.47%456
Dec 29, 202526.2326.2326.1826.2226.21-0.67%6,107
Dec 26, 202526.4026.4026.4026.4026.39-0.27%3
Dec 24, 202526.4426.4726.4426.4726.460.35%2,114
Dec 23, 202526.3826.3826.3826.3826.37-0.61%3
Dec 22, 202526.6726.6826.5326.5426.460.04%3,082
Dec 19, 202526.4826.5326.4826.5326.45-0.33%983
Dec 18, 202526.8026.8026.4426.6226.540.55%4,614
Dec 17, 202526.4726.4726.4726.4726.39-0.46%13
Dec 16, 202526.5826.6026.5526.5926.51-0.84%1,052
Dec 15, 202526.7826.8826.7726.8226.74-0.63%1,099
Dec 12, 202527.0927.1026.9926.9926.91-1.65%5,285
Dec 11, 202527.1127.4427.1127.4427.361.50%7,284
Dec 10, 202527.0427.0427.0427.0426.951.39%84
Dec 9, 202526.6626.7926.6526.6726.580.34%8,882
Dec 8, 202526.5726.5726.5726.5726.49-1.02%-
Dec 5, 202527.0027.0026.8526.8526.77-0.29%5,006
Dec 4, 202526.7526.9426.7526.9326.85-0.72%6,104
Dec 3, 202527.0027.1227.0027.1227.041.67%5,002