|
Closing price on 6/13/2025
|
|
| Open |
52.10 |
| High |
52.40 |
| Low |
50.60 |
| Volume |
347,200 |
| Split-adjusted Price |
51.80 |
There is no data on 6/15/2025. Display data on 6/13/2025 instead.
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2025
|
-0.80 / -1.52%
|
52.10
|
52.40
|
50.60
|
51.80
|
51.39
|
51.80
|
347,200
|
|
|
6/12/2025
|
+0.70 / +1.35%
|
52.50
|
53.00
|
51.80
|
52.60
|
52.44
|
52.60
|
208,900
|
|
|
6/11/2025
|
-0.30 / -0.57%
|
52.80
|
52.80
|
51.60
|
51.90
|
52.05
|
51.90
|
202,000
|
|
|
6/10/2025
|
+0.10 / +0.19%
|
52.10
|
53.20
|
51.80
|
52.20
|
52.34
|
52.20
|
181,800
|
|
|
6/9/2025
|
+0.30 / +0.58%
|
51.80
|
52.70
|
51.60
|
52.10
|
52.12
|
52.10
|
171,100
|
|
|
6/6/2025
|
-1.00 / -1.89%
|
52.80
|
52.80
|
51.60
|
51.80
|
51.91
|
51.80
|
178,900
|
|
|
6/5/2025
|
+0.20 / +0.38%
|
52.60
|
52.80
|
51.40
|
52.80
|
51.91
|
52.80
|
366,500
|
|
|
6/4/2025
|
-1.10 / -2.05%
|
53.80
|
53.90
|
52.50
|
52.60
|
52.99
|
52.60
|
275,500
|
|
|
6/3/2025
|
+0.80 / +1.51%
|
53.00
|
53.70
|
52.80
|
53.70
|
53.37
|
53.70
|
230,300
|
|
|
6/2/2025
|
-0.10 / -0.19%
|
52.90
|
53.00
|
52.10
|
52.90
|
52.56
|
52.90
|
237,100
|
|
|
5/30/2025
|
-1.00 / -1.85%
|
54.00
|
54.30
|
53.00
|
53.00
|
53.41
|
53.00
|
176,700
|
|
|
5/29/2025
|
+0.50 / +0.93%
|
53.50
|
55.00
|
53.10
|
54.00
|
54.02
|
54.00
|
655,900
|
|
|
5/28/2025
|
+1.90 / +3.68%
|
51.60
|
54.20
|
51.30
|
53.50
|
52.80
|
53.50
|
782,300
|
|
|
5/27/2025
|
-0.60 / -1.15%
|
53.00
|
53.00
|
51.40
|
51.60
|
51.99
|
51.60
|
397,300
|
|
|
5/26/2025
|
+3.40 / +6.97%
|
49.05
|
52.20
|
48.50
|
52.20
|
50.26
|
52.20
|
840,600
|
|
|
5/23/2025
|
+1.30 / +2.74%
|
47.50
|
49.15
|
47.30
|
48.80
|
48.43
|
48.80
|
906,500
|
|
|
5/22/2025
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.00
|
47.50
|
47.64
|
47.50
|
280,000
|
|
|
5/21/2025
|
-0.30 / -0.62%
|
48.40
|
49.30
|
46.70
|
47.80
|
47.93
|
47.80
|
450,700
|
|
|
5/20/2025
|
+0.50 / +1.05%
|
47.75
|
48.40
|
47.05
|
48.10
|
47.55
|
48.10
|
274,700
|
|
|
5/19/2025
|
-0.20 / -0.42%
|
47.80
|
48.80
|
46.40
|
47.60
|
47.71
|
47.60
|
378,100
|
|
|
5/16/2025
|
-0.80 / -1.65%
|
48.95
|
48.95
|
47.80
|
47.80
|
48.14
|
47.80
|
336,300
|
|
|
5/15/2025
|
-0.65 / -1.32%
|
50.00
|
50.00
|
48.30
|
48.60
|
48.54
|
48.60
|
456,700
|
|
|
5/14/2025
|
-0.15 / -0.30%
|
49.60
|
50.60
|
48.80
|
49.25
|
49.49
|
49.25
|
315,200
|
|
|
5/13/2025
|
+1.30 / +2.70%
|
48.50
|
49.45
|
48.45
|
49.40
|
48.88
|
49.40
|
415,800
|
|
|
5/12/2025
|
+0.50 / +1.05%
|
47.60
|
48.50
|
47.60
|
48.10
|
47.98
|
48.10
|
254,300
|
|
|
5/9/2025
|
+1.20 / +2.59%
|
47.20
|
48.00
|
46.70
|
47.60
|
47.42
|
47.60
|
209,400
|
|
|
5/8/2025
|
-0.70 / -1.49%
|
47.10
|
48.50
|
46.40
|
46.40
|
46.82
|
46.40
|
494,100
|
|
|
5/7/2025
|
-0.35 / -0.72%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.71
|
47.10
|
149,900
|
|
|
5/6/2025
|
-0.20 / -0.41%
|
49.15
|
49.15
|
48.40
|
48.95
|
48.88
|
47.44
|
268,300
|
|
|
5/5/2025
|
+0.85 / +1.76%
|
49.00
|
49.80
|
48.15
|
49.15
|
48.69
|
47.63
|
272,600
|
|
|