TLO.TO(TLO.TO)
TLO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $5.83 | $5.92 | $5.58 | $5.61 | 189,522 |
| 7/22/2026 | $5.90 | $6.12 | $5.86 | $5.90 | 430,600 |
| 7/21/2026 | $5.67 | $5.86 | $5.45 | $5.83 | 427,300 |
| 7/20/2026 | $5.28 | $5.51 | $5.16 | $5.31 | 473,900 |
| 7/17/2026 | $5.17 | $5.40 | $5.08 | $5.25 | 544,000 |
| 7/16/2026 | $5.62 | $5.71 | $5.26 | $5.28 | 447,500 |
| 7/15/2026 | $6.00 | $6.15 | $5.68 | $5.80 | 751,300 |
| 7/14/2026 | $5.43 | $6.05 | $5.43 | $6.00 | 719,700 |
| 7/13/2026 | $5.53 | $5.55 | $5.26 | $5.31 | 251,900 |
| 7/10/2026 | $5.34 | $5.55 | $5.32 | $5.47 | 212,800 |
| 7/9/2026 | $5.17 | $5.40 | $5.14 | $5.37 | 560,500 |
| 7/8/2026 | $5.03 | $5.17 | $4.90 | $5.08 | 614,845 |
| 7/7/2026 | $5.35 | $5.43 | $5.11 | $5.19 | 580,707 |
| 7/6/2026 | $5.49 | $5.63 | $5.44 | $5.44 | 389,127 |
| 7/3/2026 | $5.46 | $5.75 | $5.46 | $5.57 | 126,106 |
| 7/2/2026 | $5.67 | $5.91 | $5.43 | $5.55 | 547,000 |
| 6/30/2026 | $5.60 | $5.77 | $5.60 | $5.64 | 392,100 |
| 6/29/2026 | $5.42 | $5.65 | $5.41 | $5.61 | 414,617 |
| 6/26/2026 | $5.10 | $5.51 | $5.10 | $5.45 | 575,239 |
| 6/25/2026 | $5.57 | $5.57 | $5.06 | $5.16 | 389,900 |
| 6/24/2026 | $5.48 | $5.50 | $5.12 | $5.16 | 883,200 |
| 6/23/2026 | $5.60 | $5.74 | $5.51 | $5.61 | 467,147 |
| 6/22/2026 | $5.87 | $5.96 | $5.82 | $5.85 | 291,326 |
| 6/19/2026 | $6.00 | $6.02 | $5.81 | $5.93 | 345,200 |
| 6/18/2026 | $6.24 | $6.29 | $5.92 | $6.02 | 341,301 |
| 6/17/2026 | $6.41 | $6.61 | $6.12 | $6.13 | 229,600 |
| 6/16/2026 | $6.54 | $6.61 | $6.34 | $6.49 | 287,143 |
| 6/15/2026 | $6.36 | $6.64 | $6.27 | $6.57 | 748,700 |
| 6/12/2026 | $5.88 | $6.15 | $5.83 | $6.07 | 392,800 |
| 6/11/2026 | $5.66 | $5.88 | $5.60 | $5.84 | 376,900 |
| 6/10/2026 | $5.90 | $5.93 | $5.58 | $5.59 | 598,129 |
| 6/9/2026 | $6.23 | $6.32 | $5.75 | $5.97 | 737,425 |
| 6/8/2026 | $6.29 | $6.38 | $6.11 | $6.13 | 513,400 |
| 6/5/2026 | $6.39 | $6.66 | $6.12 | $6.18 | 721,800 |
| 6/4/2026 | $6.52 | $6.86 | $6.47 | $6.74 | 426,026 |
| 6/3/2026 | $6.90 | $7.00 | $6.48 | $6.51 | 500,800 |
| 6/2/2026 | $6.97 | $7.09 | $6.73 | $6.95 | 459,900 |
| 6/1/2026 | $6.79 | $7.03 | $6.75 | $6.92 | 342,812 |
| 5/29/2026 | $6.71 | $7.01 | $6.71 | $6.84 | 3.00M |
| 5/28/2026 | $6.27 | $6.80 | $6.27 | $6.76 | 694,236 |
| 5/27/2026 | $6.25 | $6.47 | $6.25 | $6.39 | 370,100 |
| 5/26/2026 | $6.59 | $6.69 | $6.34 | $6.40 | 442,300 |
| 5/25/2026 | $6.70 | $6.92 | $6.70 | $6.72 | 278,000 |
| 5/22/2026 | $6.28 | $6.62 | $6.26 | $6.62 | 824,009 |
| 5/21/2026 | $6.36 | $6.40 | $6.18 | $6.25 | 660,800 |
| 5/20/2026 | $6.21 | $6.50 | $6.09 | $6.47 | 1.09M |
| 5/19/2026 | $6.70 | $6.70 | $6.15 | $6.15 | 862,926 |
| 5/15/2026 | $6.71 | $6.79 | $6.38 | $6.53 | 688,224 |
| 5/14/2026 | $7.36 | $7.60 | $6.90 | $6.99 | 455,401 |
| 5/13/2026 | $7.62 | $7.72 | $7.35 | $7.35 | 414,807 |
| 5/12/2026 | $7.41 | $7.67 | $7.24 | $7.61 | 463,500 |
| 5/11/2026 | $7.45 | $7.67 | $7.38 | $7.52 | 1.03M |
| 5/8/2026 | $7.20 | $7.46 | $7.12 | $7.40 | 297,600 |
| 5/7/2026 | $7.40 | $7.53 | $7.06 | $7.08 | 509,100 |
| 5/6/2026 | $7.13 | $7.60 | $7.13 | $7.30 | 835,900 |
| 5/5/2026 | $6.97 | $7.05 | $6.61 | $6.97 | 1.01M |
| 5/4/2026 | $7.00 | $7.23 | $6.78 | $6.88 | 711,400 |
| 5/1/2026 | $7.37 | $7.39 | $6.61 | $7.00 | 1.64M |
| 4/30/2026 | $7.86 | $7.90 | $7.35 | $7.38 | 768,228 |
| 4/29/2026 | $7.97 | $8.06 | $7.75 | $7.75 | 330,517 |
| 4/28/2026 | $8.00 | $8.34 | $7.90 | $7.99 | 798,900 |
| 4/27/2026 | $8.20 | $8.20 | $7.84 | $8.05 | 670,144 |