|
Closing price on 8/14/2026
|
|
| Open |
53.00 |
| High |
53.20 |
| Low |
51.70 |
| Volume |
293,700 |
| Split-adjusted Price |
51.80 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-1.70 / -3.18%
|
53.00
|
53.20
|
51.70
|
51.80
|
52.44
|
51.80
|
293,700
|
|
|
8/13/2026
|
+2.80 / +5.52%
|
50.80
|
54.20
|
50.80
|
53.50
|
53.14
|
53.50
|
490,700
|
|
|
8/12/2026
|
-0.30 / -0.59%
|
51.00
|
51.20
|
50.70
|
50.70
|
50.89
|
50.70
|
153,100
|
|
|
8/11/2026
|
+0.90 / +1.80%
|
50.40
|
51.50
|
50.30
|
51.00
|
50.89
|
51.00
|
187,900
|
|
|
8/10/2026
|
+1.45 / +2.98%
|
49.15
|
50.80
|
48.95
|
50.10
|
49.94
|
50.10
|
257,900
|
|
|
8/7/2026
|
+0.10 / +0.21%
|
48.90
|
48.90
|
48.50
|
48.65
|
48.70
|
48.65
|
71,200
|
|
|
8/6/2026
|
-0.05 / -0.10%
|
48.90
|
48.90
|
48.35
|
48.55
|
48.58
|
48.55
|
92,200
|
|
|
8/5/2026
|
-0.05 / -0.10%
|
48.65
|
48.65
|
48.20
|
48.60
|
48.50
|
48.60
|
170,700
|
|
|
8/4/2026
|
-0.45 / -0.92%
|
49.50
|
49.50
|
48.65
|
48.65
|
48.87
|
48.65
|
76,600
|
|
|
8/3/2026
|
+1.00 / +2.08%
|
49.00
|
49.50
|
48.20
|
49.10
|
49.17
|
49.10
|
103,000
|
|
|
7/31/2026
|
+0.10 / +0.21%
|
47.80
|
48.60
|
47.30
|
48.10
|
48.01
|
48.10
|
90,000
|
|
|
7/30/2026
|
+1.00 / +2.13%
|
47.50
|
48.00
|
47.30
|
48.00
|
47.76
|
48.00
|
75,500
|
|
|
7/29/2026
|
+0.90 / +1.95%
|
46.50
|
47.20
|
46.20
|
47.00
|
46.83
|
47.00
|
116,200
|
|
|
7/28/2026
|
+0.20 / +0.44%
|
45.90
|
46.65
|
45.60
|
46.10
|
46.17
|
46.10
|
162,100
|
|
|
7/27/2026
|
-0.20 / -0.43%
|
46.10
|
46.20
|
45.90
|
45.90
|
46.08
|
45.90
|
35,500
|
|
|
7/24/2026
|
+0.10 / +0.22%
|
46.45
|
46.45
|
45.55
|
46.10
|
46.02
|
46.10
|
78,300
|
|
|
7/23/2026
|
+0.15 / +0.33%
|
45.85
|
47.90
|
45.30
|
46.00
|
45.94
|
46.00
|
118,900
|
|
|
7/22/2026
|
-1.05 / -2.24%
|
46.90
|
46.90
|
45.85
|
45.85
|
46.36
|
45.85
|
117,400
|
|
|
7/21/2026
|
0.00 / 0.00%
|
46.90
|
47.30
|
46.50
|
46.90
|
46.88
|
46.90
|
40,200
|
|
|
7/20/2026
|
-0.40 / -0.85%
|
47.30
|
47.80
|
46.80
|
46.90
|
47.04
|
46.90
|
88,700
|
|
|
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
|
|
|