|
Closing price on 7/17/2026
|
|
| Open |
47.75 |
| High |
48.70 |
| Low |
47.30 |
| Volume |
61,000 |
| Split-adjusted Price |
47.30 |
There is no data on 7/18/2026. Display data on 7/17/2026 instead.
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
-0.45 / -0.94%
|
47.75
|
48.70
|
47.30
|
47.30
|
47.62
|
47.30
|
61,000
|
|
|
7/16/2026
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.65
|
47.75
|
47.86
|
47.75
|
81,400
|
|
|
7/15/2026
|
-0.15 / -0.31%
|
48.50
|
48.50
|
47.90
|
47.95
|
48.00
|
47.95
|
31,700
|
|
|
7/14/2026
|
+0.05 / +0.10%
|
48.00
|
48.25
|
47.90
|
48.10
|
48.04
|
48.10
|
23,800
|
|
|
7/13/2026
|
+0.35 / +0.72%
|
49.35
|
49.35
|
48.55
|
49.05
|
48.89
|
48.05
|
32,600
|
|
|
7/10/2026
|
0.00 / 0.00%
|
48.70
|
49.50
|
48.70
|
48.70
|
48.98
|
47.71
|
32,100
|
|
|
7/9/2026
|
-0.40 / -0.81%
|
49.05
|
49.05
|
48.60
|
48.70
|
48.78
|
47.71
|
55,700
|
|
|
7/8/2026
|
+0.05 / +0.10%
|
49.05
|
49.70
|
49.00
|
49.10
|
49.16
|
48.10
|
44,600
|
|
|
7/7/2026
|
+0.05 / +0.10%
|
49.00
|
49.65
|
48.95
|
49.05
|
49.10
|
48.05
|
54,100
|
|
|
7/6/2026
|
-0.60 / -1.21%
|
49.60
|
49.90
|
49.00
|
49.00
|
49.35
|
48.00
|
122,400
|
|
|
7/3/2026
|
-1.00 / -1.98%
|
50.70
|
50.70
|
49.60
|
49.60
|
50.06
|
48.59
|
159,900
|
|
|
7/2/2026
|
+0.60 / +1.20%
|
50.10
|
52.40
|
50.00
|
50.60
|
50.98
|
49.57
|
365,400
|
|
|
7/1/2026
|
+0.85 / +1.73%
|
49.15
|
50.80
|
49.00
|
50.00
|
49.99
|
48.98
|
146,000
|
|
|
6/30/2026
|
-0.10 / -0.20%
|
49.15
|
49.20
|
48.60
|
49.15
|
48.85
|
48.15
|
46,700
|
|
|
6/29/2026
|
-0.05 / -0.10%
|
49.40
|
49.40
|
48.00
|
49.25
|
48.99
|
48.25
|
115,300
|
|
|
6/26/2026
|
-0.20 / -0.40%
|
49.50
|
49.60
|
48.90
|
49.30
|
49.22
|
48.29
|
58,200
|
|
|
6/25/2026
|
+0.15 / +0.30%
|
49.45
|
49.70
|
49.00
|
49.50
|
49.40
|
48.49
|
29,100
|
|
|
6/24/2026
|
+0.25 / +0.51%
|
49.40
|
49.75
|
49.00
|
49.35
|
49.25
|
48.34
|
53,100
|
|
|
6/23/2026
|
0.00 / 0.00%
|
49.30
|
49.95
|
49.10
|
49.10
|
49.53
|
48.10
|
106,700
|
|
|
6/22/2026
|
+0.60 / +1.24%
|
48.50
|
49.40
|
48.50
|
49.10
|
48.98
|
48.10
|
132,500
|
|
|
6/19/2026
|
+0.15 / +0.31%
|
48.50
|
48.65
|
48.40
|
48.50
|
48.54
|
47.51
|
36,700
|
|
|
6/18/2026
|
-0.10 / -0.21%
|
48.60
|
49.00
|
48.10
|
48.35
|
48.37
|
47.36
|
38,000
|
|
|
6/17/2026
|
-0.15 / -0.31%
|
48.10
|
48.85
|
48.10
|
48.45
|
48.55
|
47.46
|
42,500
|
|
|
6/16/2026
|
+0.50 / +1.04%
|
48.10
|
48.90
|
48.10
|
48.60
|
48.40
|
47.61
|
69,900
|
|
|
6/15/2026
|
+0.05 / +0.10%
|
48.05
|
48.50
|
48.05
|
48.10
|
48.21
|
47.12
|
42,400
|
|
|
6/12/2026
|
-0.20 / -0.41%
|
48.30
|
48.50
|
48.05
|
48.05
|
48.32
|
47.07
|
50,200
|
|
|
6/11/2026
|
-0.25 / -0.52%
|
48.55
|
48.60
|
48.25
|
48.25
|
48.43
|
47.27
|
28,500
|
|
|
6/10/2026
|
+0.10 / +0.21%
|
48.75
|
48.75
|
48.20
|
48.50
|
48.38
|
47.51
|
72,700
|
|
|
6/9/2026
|
0.00 / 0.00%
|
48.35
|
48.40
|
48.15
|
48.40
|
48.30
|
47.41
|
55,500
|
|
|
6/8/2026
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.20
|
48.40
|
48.28
|
47.41
|
47,200
|
|
|