TSX:TLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	34.93	34.99	34.91	34.96	35.04	-0.60%	4,600
May 20, 2025	35.23	35.23	35.16	35.17	35.17	0.60%	6,208
May 16, 2025	34.96	34.96	34.96	34.96	34.96	0.37%	105
May 15, 2025	34.72	34.83	34.72	34.83	34.83	1.10%	936
May 14, 2025	34.45	34.45	34.45	34.45	34.45	-	900
May 13, 2025	34.54	34.54	34.45	34.45	34.45	-0.26%	1,042
May 12, 2025	35.00	35.00	34.54	34.54	34.54	-0.35%	3,000
May 9, 2025	34.76	34.76	34.62	34.66	34.66	0.12%	4,400
May 8, 2025	34.69	34.69	34.62	34.62	34.62	-0.06%	400
May 7, 2025	34.66	34.75	34.55	34.64	34.64	0.61%	500
May 6, 2025	34.44	34.47	34.43	34.43	34.43	0.12%	400
May 5, 2025	34.48	34.48	34.29	34.39	34.39	-0.43%	4,200
May 2, 2025	34.56	34.56	34.45	34.54	34.54	0.20%	2,500
May 1, 2025	34.55	34.57	34.47	34.47	34.47	0.85%	400
Apr 30, 2025	34.18	34.18	34.18	34.18	34.18	-	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
Apr 4, 2025	33.39	33.39	33.39	33.39	33.28	-2.48%	200
Apr 3, 2025	34.24	34.24	34.24	34.24	34.13	0.20%	100
Apr 2, 2025	34.13	34.17	34.13	34.17	34.06	0.09%	300
Apr 1, 2025	34.24	34.25	34.13	34.14	34.03	1.19%	5,500
Mar 31, 2025	33.74	33.74	33.74	33.74	33.63	0.24%	-
Mar 28, 2025	33.70	33.70	33.66	33.66	33.66	-0.85%	1,800
Mar 27, 2025	33.93	33.95	33.84	33.95	33.84	0.12%	6,500
Mar 26, 2025	33.96	33.96	33.91	33.91	33.80	-0.18%	3,500
Mar 25, 2025	34.06	34.06	33.97	33.97	33.86	0.30%	300
Mar 24, 2025	33.86	33.87	33.86	33.87	33.76	0.65%	17,342
Mar 21, 2025	33.65	33.65	33.65	33.65	33.54	-0.21%	100
Mar 20, 2025	33.72	33.72	33.72	33.72	33.61	-0.09%	-
Mar 19, 2025	33.65	33.75	33.65	33.75	33.64	0.93%	400
Mar 18, 2025	33.44	33.44	33.44	33.44	33.33	0.03%	1,505
Mar 17, 2025	33.43	33.43	33.43	33.43	33.32	0.12%	-
Mar 14, 2025	33.39	33.39	33.39	33.39	33.28	-0.09%	3,110
Mar 13, 2025	33.42	33.42	33.42	33.42	33.31	-	-
Mar 12, 2025	33.18	33.42	33.18	33.42	33.31	0.57%	700
Mar 11, 2025	33.40	33.46	33.23	33.23	33.13	-1.13%	400