TSX:TLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	35.40	35.40	35.40	35.40	35.38	-0.65%	115
Jun 16, 2025	35.63	35.63	35.63	35.63	35.63	0.14%	146
Jun 13, 2025	35.58	35.58	35.58	35.58	35.58	0.65%	111
Jun 12, 2025	35.35	35.35	35.35	35.35	35.35	-0.14%	-
Jun 11, 2025	35.48	35.48	35.40	35.40	35.40	-	202
Jun 10, 2025	35.40	35.50	35.40	35.40	35.40	0.03%	438
Jun 9, 2025	35.34	35.39	35.34	35.39	35.39	0.23%	207
Jun 6, 2025	35.31	35.31	35.31	35.31	35.31	-0.39%	100
Jun 5, 2025	35.44	35.45	35.34	35.45	35.45	0.08%	401
Jun 4, 2025	35.41	35.52	35.40	35.42	35.42	-0.34%	727
Jun 3, 2025	35.54	35.54	35.54	35.54	35.54	-0.28%	120
Jun 2, 2025	35.58	35.66	35.58	35.64	35.64	-0.08%	1,800
May 30, 2025	35.64	35.69	35.58	35.67	35.67	0.34%	11,500
May 29, 2025	35.56	35.64	35.55	35.55	35.55	-0.34%	300
May 28, 2025	35.58	35.67	35.58	35.67	35.56	-0.03%	201
May 27, 2025	35.68	35.68	35.68	35.68	35.57	1.36%	218
May 26, 2025	35.20	35.20	35.20	35.20	35.09	0.49%	200
May 23, 2025	35.06	35.06	35.03	35.03	34.92	-	3,001
May 22, 2025	35.01	35.05	35.01	35.03	34.92	0.20%	7,000
May 21, 2025	34.93	34.99	34.91	34.96	34.85	-0.60%	4,600
May 20, 2025	35.23	35.23	35.16	35.17	35.06	0.60%	6,208
May 16, 2025	34.96	34.96	34.96	34.96	34.85	0.37%	105
May 15, 2025	34.72	34.83	34.72	34.83	34.73	1.10%	936
May 14, 2025	34.45	34.45	34.45	34.45	34.35	-	900
May 13, 2025	34.54	34.54	34.45	34.45	34.35	-0.26%	1,042
May 12, 2025	35.00	35.00	34.54	34.54	34.44	-0.35%	3,000
May 9, 2025	34.76	34.76	34.62	34.66	34.56	0.12%	4,400
May 8, 2025	34.69	34.69	34.62	34.62	34.52	-0.06%	400
May 7, 2025	34.66	34.75	34.55	34.64	34.54	0.61%	500
May 6, 2025	34.44	34.47	34.43	34.43	34.33	0.12%	400
May 5, 2025	34.48	34.48	34.29	34.39	34.29	-0.43%	4,200
May 2, 2025	34.56	34.56	34.45	34.54	34.44	0.20%	2,500
May 1, 2025	34.55	34.57	34.47	34.47	34.37	0.85%	400
Apr 30, 2025	34.18	34.18	34.18	34.18	34.08	-	145
Apr 29, 2025	34.12	34.18	34.03	34.18	34.18	0.15%	1,400
Apr 28, 2025	33.94	34.13	33.94	34.13	34.02	0.29%	3,349
Apr 25, 2025	33.93	34.03	33.93	34.03	33.92	0.06%	200
Apr 24, 2025	33.99	34.04	33.99	34.01	33.90	0.41%	2,900
Apr 23, 2025	33.87	33.87	33.87	33.87	33.76	0.06%	200
Apr 22, 2025	33.85	33.85	33.85	33.85	33.74	1.41%	108
Apr 21, 2025	33.38	33.38	33.38	33.38	33.28	-1.01%	300
Apr 17, 2025	33.59	33.72	33.59	33.72	33.61	0.96%	300
Apr 16, 2025	33.59	33.59	33.40	33.40	33.29	1.09%	1,600
Apr 15, 2025	33.04	33.04	33.04	33.04	32.94	-	-
Apr 14, 2025	32.89	33.14	32.89	33.04	32.94	1.69%	4,802
Apr 11, 2025	32.17	32.49	32.17	32.49	32.39	1.56%	200
Apr 10, 2025	32.21	32.21	31.74	31.99	31.89	-2.32%	18,500
Apr 9, 2025	31.54	32.75	31.54	32.75	32.65	1.24%	1,000
Apr 8, 2025	32.68	32.68	32.35	32.35	32.25	-0.28%	1,100
Apr 7, 2025	31.96	32.63	31.95	32.44	32.34	-2.85%	21,414