Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.92	0.93	0.90	0.92	-	1.10%	111,000
Aug 14, 2025	0.89	0.91	0.87	0.91	-	3.41%	481,000
Aug 13, 2025	0.85	0.88	0.82	0.88	-	4.76%	156,000
Aug 12, 2025	0.87	0.88	0.83	0.84	-	-4.55%	72,468
Aug 11, 2025	0.89	0.91	0.88	0.88	-	1.15%	169,725
Aug 8, 2025	0.86	0.87	0.86	0.87	-	1.16%	81,500
Aug 7, 2025	0.85	0.87	0.83	0.86	-	1.18%	145,996
Aug 6, 2025	0.85	0.86	0.85	0.85	-	-	95,760
Aug 5, 2025	0.79	0.88	0.79	0.85	-	11.84%	355,100
Aug 1, 2025	0.75	0.77	0.73	0.76	-	1.33%	116,933
Jul 31, 2025	0.82	0.82	0.75	0.75	-	-8.54%	207,100
Jul 30, 2025	0.75	0.90	0.75	0.82	-	12.33%	410,546
Jul 29, 2025	0.72	0.74	0.71	0.73	-	2.82%	152,929
Jul 28, 2025	0.67	0.71	0.67	0.71	-	7.58%	176,520
Jul 25, 2025	0.64	0.66	0.64	0.66	-	3.13%	70,630
Jul 24, 2025	0.58	0.64	0.57	0.64	-	10.34%	65,000
Jul 23, 2025	0.55	0.61	0.55	0.58	-	5.45%	130,000
Jul 22, 2025	0.52	0.56	0.52	0.55	-	3.77%	123,500
Jul 21, 2025	0.53	0.53	0.52	0.53	-	-1.85%	14,500
Jul 18, 2025	0.53	0.54	0.52	0.54	-	-	80,000
Jul 17, 2025	0.53	0.54	0.52	0.54	-	-	29,000
Jul 16, 2025	0.53	0.54	0.51	0.54	-	3.85%	69,500
Jul 15, 2025	0.53	0.55	0.52	0.52	-	-1.89%	44,500
Jul 14, 2025	0.53	0.53	0.52	0.53	-	-1.85%	51,500
Jul 11, 2025	0.55	0.55	0.53	0.54	-	-1.82%	64,000
Jul 10, 2025	0.57	0.57	0.54	0.55	-	-3.51%	86,500
Jul 9, 2025	0.57	0.57	0.57	0.57	-	-	15,000
Jul 8, 2025	0.59	0.59	0.56	0.57	-	-1.72%	42,500
Jul 7, 2025	0.60	0.61	0.58	0.58	-	-1.69%	90,933
Jul 4, 2025	0.58	0.59	0.58	0.59	-	1.72%	82,569
Jul 3, 2025	0.58	0.58	0.58	0.58	-	1.75%	14,507
Jul 2, 2025	0.58	0.58	0.57	0.57	-	-3.39%	12,120
Jun 30, 2025	0.57	0.59	0.57	0.59	-	5.36%	121,680
Jun 27, 2025	0.53	0.56	0.53	0.56	-	5.66%	61,000
Jun 26, 2025	0.51	0.53	0.50	0.53	-	6.00%	93,600
Jun 25, 2025	0.54	0.54	0.49	0.50	-	-5.66%	177,650
Jun 24, 2025	0.57	0.57	0.52	0.53	-	-5.36%	206,300
Jun 23, 2025	0.57	0.57	0.56	0.56	-	1.82%	22,600
Jun 20, 2025	0.56	0.56	0.54	0.55	-	-	56,100
Jun 19, 2025	0.55	0.55	0.50	0.55	-	-3.51%	175,665
Jun 18, 2025	0.60	0.60	0.57	0.57	-	-3.39%	141,000
Jun 17, 2025	0.60	0.60	0.58	0.59	-	-1.67%	29,000
Jun 16, 2025	0.60	0.60	0.60	0.60	-	-1.64%	45,000
Jun 13, 2025	0.63	0.63	0.59	0.61	-	-1.61%	69,500
Jun 12, 2025	0.60	0.62	0.59	0.62	-	3.33%	83,140
Jun 11, 2025	0.59	0.60	0.59	0.60	-	1.69%	58,000
Jun 10, 2025	0.60	0.60	0.57	0.59	-	-1.67%	57,500
Jun 9, 2025	0.60	0.60	0.60	0.60	-	-	19,500
Jun 6, 2025	0.61	0.61	0.60	0.60	-	-	9,000
Jun 5, 2025	0.60	0.61	0.60	0.60	-	-	22,100