|
Closing price on 5/22/2026
|
|
| Open |
49.20 |
| High |
49.45 |
| Low |
48.80 |
| Volume |
82,100 |
| Split-adjusted Price |
49.10 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.10 / -0.20%
|
49.20
|
49.45
|
48.80
|
49.10
|
49.05
|
49.10
|
82,100
|
|
|
5/21/2026
|
-0.50 / -1.01%
|
49.35
|
49.80
|
49.20
|
49.20
|
49.39
|
49.20
|
41,300
|
|
|
5/20/2026
|
-0.10 / -0.20%
|
49.95
|
49.95
|
48.95
|
49.70
|
49.48
|
49.70
|
83,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
49.80
|
50.20
|
49.75
|
49.80
|
49.93
|
49.80
|
69,100
|
|
|
5/18/2026
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.80
|
49.80
|
49.87
|
49.80
|
103,100
|
|
|
5/15/2026
|
-0.20 / -0.40%
|
50.00
|
50.10
|
49.90
|
50.00
|
49.97
|
50.00
|
38,700
|
|
|
5/14/2026
|
0.00 / 0.00%
|
50.00
|
50.40
|
49.80
|
50.20
|
49.96
|
50.20
|
117,700
|
|
|
5/13/2026
|
+0.20 / +0.40%
|
49.85
|
50.60
|
49.70
|
50.20
|
50.05
|
50.20
|
66,500
|
|
|
5/12/2026
|
-0.20 / -0.40%
|
50.20
|
50.70
|
49.90
|
50.00
|
50.02
|
50.00
|
66,600
|
|
|
5/11/2026
|
-0.50 / -0.99%
|
51.00
|
51.00
|
50.20
|
50.20
|
50.31
|
50.20
|
88,900
|
|
|
5/8/2026
|
-0.70 / -1.36%
|
51.10
|
51.40
|
50.60
|
50.70
|
50.82
|
50.70
|
111,300
|
|
|
5/7/2026
|
+0.90 / +1.78%
|
50.50
|
51.60
|
50.50
|
51.40
|
51.14
|
51.40
|
115,100
|
|
|
5/6/2026
|
+0.55 / +1.10%
|
50.00
|
50.90
|
49.85
|
50.50
|
50.35
|
50.50
|
205,200
|
|
|
5/5/2026
|
-0.15 / -0.30%
|
50.00
|
50.20
|
49.90
|
49.95
|
50.04
|
49.95
|
52,400
|
|
|
5/4/2026
|
+0.10 / +0.20%
|
50.00
|
50.40
|
49.95
|
50.10
|
50.12
|
50.10
|
72,200
|
|
|
4/29/2026
|
+0.30 / +0.60%
|
49.40
|
50.00
|
49.40
|
50.00
|
49.68
|
50.00
|
68,400
|
|
|
4/28/2026
|
-0.40 / -0.80%
|
50.00
|
50.20
|
49.35
|
49.70
|
49.67
|
49.70
|
63,900
|
|
|
4/24/2026
|
+0.85 / +1.73%
|
49.30
|
50.20
|
48.70
|
50.10
|
49.52
|
50.10
|
165,000
|
|
|
4/23/2026
|
-0.95 / -1.89%
|
50.80
|
50.80
|
49.20
|
49.25
|
49.62
|
49.25
|
289,100
|
|
|
4/22/2026
|
-0.80 / -1.57%
|
50.90
|
51.80
|
49.90
|
50.20
|
50.49
|
50.20
|
506,300
|
|
|
4/21/2026
|
+0.40 / +0.79%
|
50.60
|
51.60
|
50.40
|
51.00
|
50.97
|
51.00
|
160,600
|
|
|
4/20/2026
|
-0.20 / -0.39%
|
50.70
|
51.00
|
50.00
|
50.60
|
50.57
|
50.60
|
161,300
|
|
|
4/17/2026
|
-0.40 / -0.78%
|
51.30
|
51.80
|
50.50
|
50.80
|
51.03
|
50.80
|
399,100
|
|
|
4/16/2026
|
-1.70 / -3.21%
|
51.90
|
52.80
|
51.10
|
51.20
|
51.81
|
51.20
|
164,200
|
|
|
4/15/2026
|
+2.90 / +5.80%
|
50.30
|
53.50
|
50.30
|
52.90
|
52.86
|
52.90
|
1,314,200
|
|
|
4/14/2026
|
+0.20 / +0.40%
|
49.40
|
50.20
|
49.40
|
50.00
|
49.89
|
50.00
|
126,600
|
|
|
4/13/2026
|
-0.60 / -1.19%
|
49.80
|
50.10
|
49.50
|
49.80
|
49.66
|
49.80
|
76,600
|
|
|
4/10/2026
|
+0.45 / +0.90%
|
49.95
|
50.70
|
49.80
|
50.40
|
50.38
|
50.40
|
196,400
|
|
|
4/9/2026
|
-0.45 / -0.89%
|
50.20
|
50.20
|
49.15
|
49.95
|
49.68
|
49.95
|
137,700
|
|
|
4/8/2026
|
+2.10 / +4.35%
|
48.45
|
50.50
|
48.35
|
50.40
|
49.28
|
50.40
|
261,800
|
|
|