TVO.BK(TVO.BK)
TVO.BK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $28.25 | $28.75 | $27.75 | $28.25 | 1.43M |
| 10/12/2026 | $28.50 | $28.75 | $28.25 | $28.25 | 396,979 |
| 10/9/2026 | $28.25 | $28.75 | $28.25 | $28.50 | 341,966 |
| 10/8/2026 | $28.75 | $28.75 | $28.25 | $28.25 | 1.31M |
| 10/7/2026 | $28.75 | $29.00 | $28.50 | $28.75 | 1.31M |
| 10/6/2026 | $28.25 | $28.75 | $28.00 | $28.50 | 1.45M |
| 10/5/2026 | $28.25 | $28.25 | $27.75 | $28.25 | 808,556 |
| 10/2/2026 | $27.75 | $28.25 | $27.75 | $28.25 | 501,510 |
| 10/1/2026 | $27.75 | $28.00 | $27.50 | $27.75 | 1.30M |
| 9/30/2026 | $28.50 | $28.50 | $27.50 | $27.50 | 2.55M |
| 9/29/2026 | $28.50 | $28.50 | $28.25 | $28.50 | 658,849 |
| 9/28/2026 | $28.50 | $28.75 | $28.00 | $28.50 | 495,642 |
| 9/25/2026 | $29.00 | $29.00 | $28.25 | $28.25 | 580,380 |
| 9/24/2026 | $28.50 | $29.00 | $28.25 | $29.00 | 1.49M |
| 9/23/2026 | $28.00 | $28.75 | $28.00 | $28.50 | 1.31M |
| 9/22/2026 | $27.75 | $28.00 | $27.50 | $28.00 | 1.11M |
| 9/21/2026 | $27.50 | $27.75 | $27.25 | $27.75 | 433,029 |
| 9/18/2026 | $27.50 | $27.50 | $27.00 | $27.50 | 1.30M |
| 9/17/2026 | $27.00 | $27.50 | $27.00 | $27.50 | 2.19M |
| 9/16/2026 | $27.25 | $27.25 | $26.75 | $27.00 | 1.32M |
| 9/15/2026 | $26.75 | $27.50 | $26.75 | $27.00 | 1.95M |
| 9/14/2026 | $27.00 | $27.25 | $26.75 | $26.75 | 831,378 |
| 9/11/2026 | $27.25 | $27.25 | $27.00 | $27.00 | 1.08M |
| 9/10/2026 | $27.25 | $27.25 | $27.00 | $27.25 | 1.31M |
| 9/9/2026 | $27.50 | $27.50 | $26.75 | $27.25 | 3.13M |
| 9/8/2026 | $27.25 | $27.50 | $27.25 | $27.50 | 343,770 |
| 9/7/2026 | $27.50 | $28.00 | $27.25 | $27.25 | 978,022 |
| 9/4/2026 | $27.75 | $28.00 | $27.50 | $27.50 | 486,148 |
| 9/3/2026 | $28.00 | $28.00 | $27.50 | $27.75 | 476,957 |
| 9/2/2026 | $27.50 | $28.00 | $27.25 | $27.75 | 1.36M |
| 9/1/2026 | $28.00 | $28.25 | $27.50 | $27.50 | 918,475 |
| 8/31/2026 | $28.25 | $28.25 | $27.50 | $28.00 | 2.74M |
| 8/28/2026 | $28.50 | $28.75 | $28.25 | $28.50 | 1.38M |
| 8/27/2026 | $28.50 | $28.75 | $28.25 | $28.50 | 1.81M |
| 8/26/2026 | $29.50 | $29.75 | $29.25 | $29.50 | 2.23M |
| 8/25/2026 | $29.75 | $29.75 | $29.25 | $29.50 | 546,969 |
| 8/24/2026 | $29.75 | $30.00 | $29.50 | $29.50 | 1.59M |
| 8/21/2026 | $29.75 | $30.00 | $29.50 | $29.50 | 979,203 |
| 8/20/2026 | $29.00 | $29.75 | $29.00 | $29.50 | 1.77M |
| 8/19/2026 | $28.50 | $29.25 | $28.50 | $29.00 | 2.86M |
| 8/18/2026 | $28.75 | $29.00 | $28.50 | $28.50 | 1.12M |
| 8/17/2026 | $27.50 | $29.00 | $27.50 | $28.75 | 3.69M |
| 8/14/2026 | $27.25 | $27.50 | $27.25 | $27.50 | 323,029 |
| 8/13/2026 | $27.25 | $27.50 | $27.25 | $27.25 | 366,530 |
| 8/11/2026 | $27.50 | $27.50 | $27.00 | $27.00 | 558,407 |
| 8/10/2026 | $27.25 | $27.50 | $27.25 | $27.50 | 403,938 |
| 8/7/2026 | $27.50 | $27.75 | $27.25 | $27.25 | 382,613 |
| 8/6/2026 | $27.50 | $27.50 | $27.25 | $27.50 | 367,096 |
| 8/5/2026 | $27.50 | $27.75 | $27.25 | $27.25 | 399,114 |
| 8/4/2026 | $27.25 | $27.75 | $27.25 | $27.50 | 688,327 |
| 8/3/2026 | $27.25 | $27.50 | $27.25 | $27.50 | 454,225 |
| 7/31/2026 | $27.25 | $27.50 | $27.00 | $27.25 | 349,851 |
| 7/30/2026 | $27.00 | $27.50 | $27.00 | $27.25 | 714,451 |
| 7/27/2026 | $27.25 | $27.50 | $27.00 | $27.25 | 271,974 |
| 7/24/2026 | $27.00 | $27.50 | $27.00 | $27.25 | 1.05M |
| 7/23/2026 | $27.25 | $27.25 | $27.00 | $27.00 | 281,680 |
| 7/22/2026 | $27.25 | $27.50 | $27.00 | $27.25 | 754,258 |
| 7/21/2026 | $27.25 | $27.50 | $27.00 | $27.00 | 790,821 |
| 7/20/2026 | $27.25 | $27.25 | $27.00 | $27.00 | 350,617 |
| 7/17/2026 | $27.00 | $27.25 | $26.75 | $27.00 | 433,698 |
| 7/16/2026 | $26.75 | $27.25 | $26.75 | $27.00 | 879,219 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
