|
Closing price on 1/23/2026
|
|
| Open |
52.40 |
| High |
52.40 |
| Low |
51.70 |
| Volume |
93,500 |
| Split-adjusted Price |
51.90 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -0.57%
|
52.40
|
52.40
|
51.70
|
51.90
|
52.00
|
51.90
|
93,500
|
|
|
1/22/2026
|
+0.80 / +1.56%
|
51.90
|
52.20
|
51.60
|
52.20
|
51.94
|
52.20
|
145,400
|
|
|
1/21/2026
|
-1.40 / -2.65%
|
52.60
|
52.80
|
51.40
|
51.40
|
51.96
|
51.40
|
265,100
|
|
|
1/20/2026
|
+0.50 / +0.96%
|
52.50
|
53.50
|
52.00
|
52.80
|
52.63
|
52.80
|
314,100
|
|
|
1/19/2026
|
-0.60 / -1.13%
|
52.20
|
52.70
|
51.90
|
52.30
|
52.15
|
52.30
|
216,200
|
|
|
1/16/2026
|
-0.10 / -0.19%
|
52.90
|
53.00
|
52.00
|
52.90
|
52.31
|
52.90
|
382,600
|
|
|
1/15/2026
|
-0.80 / -1.49%
|
53.90
|
54.00
|
52.40
|
53.00
|
52.93
|
53.00
|
263,400
|
|
|
1/14/2026
|
+1.60 / +3.07%
|
52.70
|
53.90
|
52.60
|
53.80
|
53.25
|
53.80
|
598,300
|
|
|
1/13/2026
|
+1.80 / +3.57%
|
50.80
|
53.50
|
50.10
|
52.20
|
51.75
|
52.20
|
609,700
|
|
|
1/12/2026
|
-0.50 / -0.98%
|
50.70
|
51.20
|
50.10
|
50.40
|
50.33
|
50.40
|
333,500
|
|
|
1/9/2026
|
+0.10 / +0.20%
|
50.80
|
51.20
|
50.10
|
50.90
|
50.66
|
50.90
|
217,700
|
|
|
1/8/2026
|
-0.20 / -0.39%
|
51.30
|
51.30
|
49.90
|
50.80
|
50.32
|
50.80
|
449,000
|
|
|
1/7/2026
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.30
|
51.00
|
50.68
|
51.00
|
255,900
|
|
|
1/6/2026
|
-0.30 / -0.58%
|
51.50
|
51.90
|
50.70
|
51.20
|
51.17
|
51.20
|
323,400
|
|
|
1/5/2026
|
+1.80 / +3.62%
|
50.00
|
52.50
|
50.00
|
51.50
|
51.60
|
51.50
|
394,300
|
|
|
12/31/2025
|
+0.10 / +0.20%
|
49.60
|
51.50
|
49.60
|
49.70
|
50.42
|
49.70
|
462,000
|
|
|
12/30/2025
|
-0.05 / -0.10%
|
49.65
|
50.00
|
49.00
|
49.60
|
49.43
|
49.60
|
98,300
|
|
|
12/29/2025
|
+0.75 / +1.53%
|
49.25
|
49.80
|
48.50
|
49.65
|
49.42
|
49.65
|
139,200
|
|
|
12/26/2025
|
-1.00 / -2.00%
|
49.90
|
49.90
|
48.30
|
48.90
|
49.02
|
48.90
|
330,900
|
|
|
12/25/2025
|
-0.60 / -1.19%
|
50.50
|
50.70
|
49.90
|
49.90
|
50.16
|
49.90
|
186,800
|
|
|
12/24/2025
|
+0.70 / +1.41%
|
49.40
|
50.50
|
49.40
|
50.50
|
50.05
|
50.50
|
312,100
|
|
|
12/23/2025
|
-1.50 / -2.92%
|
51.40
|
51.40
|
49.75
|
49.80
|
50.25
|
49.80
|
580,300
|
|
|
12/22/2025
|
+0.60 / +1.18%
|
50.90
|
51.60
|
50.50
|
51.30
|
51.15
|
51.30
|
272,000
|
|
|
12/19/2025
|
-1.00 / -1.93%
|
52.40
|
52.40
|
50.30
|
50.70
|
50.83
|
50.70
|
400,200
|
|
|
12/18/2025
|
-0.40 / -0.77%
|
52.10
|
52.10
|
50.30
|
51.70
|
50.88
|
51.70
|
680,900
|
|
|
12/17/2025
|
-1.80 / -3.34%
|
53.70
|
53.70
|
51.00
|
52.10
|
52.35
|
52.10
|
514,100
|
|
|
12/16/2025
|
+1.10 / +2.08%
|
53.10
|
53.90
|
52.10
|
53.90
|
53.09
|
53.90
|
277,600
|
|
|
12/15/2025
|
+0.80 / +1.54%
|
52.40
|
54.00
|
52.30
|
52.80
|
52.98
|
52.80
|
455,100
|
|
|
12/12/2025
|
-2.10 / -3.88%
|
54.90
|
54.90
|
51.90
|
52.00
|
52.70
|
52.00
|
578,100
|
|
|
12/11/2025
|
-0.90 / -1.64%
|
55.10
|
57.00
|
54.10
|
54.10
|
55.49
|
54.10
|
322,800
|
|
|