Closing price on 4/28/2025
|
|
Open |
49.30 |
High |
49.30 |
Low |
47.50 |
Volume |
243,000 |
Split-adjusted Price |
48.30 |
|
|
TLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2025
|
-0.20 / -0.41%
|
49.30
|
49.30
|
47.50
|
48.30
|
47.89
|
48.30
|
243,000
|
|
4/25/2025
|
+0.50 / +1.04%
|
48.10
|
49.30
|
48.00
|
48.50
|
48.50
|
48.50
|
310,900
|
|
4/24/2025
|
+1.40 / +3.00%
|
46.60
|
48.45
|
46.60
|
48.00
|
47.57
|
48.00
|
261,500
|
|
4/23/2025
|
-0.25 / -0.53%
|
47.30
|
48.55
|
46.60
|
46.60
|
47.26
|
46.60
|
243,300
|
|
4/22/2025
|
-1.45 / -3.00%
|
48.20
|
48.20
|
45.00
|
46.85
|
46.62
|
46.85
|
590,400
|
|
4/21/2025
|
-0.70 / -1.43%
|
48.90
|
48.90
|
47.60
|
48.30
|
48.38
|
48.30
|
69,000
|
|
4/18/2025
|
-0.15 / -0.31%
|
49.25
|
49.80
|
48.85
|
49.00
|
49.25
|
49.00
|
186,900
|
|
4/17/2025
|
+0.05 / +0.10%
|
49.10
|
49.25
|
47.00
|
49.15
|
48.40
|
49.15
|
235,500
|
|
4/16/2025
|
+1.70 / +3.59%
|
48.10
|
49.80
|
47.80
|
49.10
|
48.93
|
49.10
|
401,600
|
|
4/15/2025
|
0.00 / 0.00%
|
47.30
|
48.40
|
46.70
|
47.40
|
47.36
|
47.40
|
357,700
|
|
4/14/2025
|
-1.20 / -2.47%
|
49.65
|
49.65
|
47.00
|
47.40
|
47.80
|
47.40
|
799,200
|
|
4/11/2025
|
+2.65 / +5.77%
|
48.00
|
48.60
|
45.90
|
48.60
|
46.80
|
48.60
|
827,700
|
|
4/10/2025
|
+3.00 / +6.98%
|
45.95
|
45.95
|
45.95
|
45.95
|
45.95
|
45.95
|
2,735,600
|
|
4/9/2025
|
-3.10 / -6.73%
|
42.85
|
44.80
|
42.85
|
42.95
|
43.03
|
42.95
|
1,570,500
|
|
4/8/2025
|
-3.45 / -6.97%
|
46.10
|
48.50
|
46.05
|
46.05
|
46.15
|
46.05
|
330,200
|
|
4/4/2025
|
-3.70 / -6.95%
|
49.50
|
49.95
|
49.50
|
49.50
|
49.52
|
49.50
|
320,500
|
|
4/3/2025
|
-4.00 / -6.99%
|
53.50
|
55.00
|
53.20
|
53.20
|
53.33
|
53.20
|
213,200
|
|
4/2/2025
|
-0.30 / -0.52%
|
57.50
|
57.70
|
57.00
|
57.20
|
57.29
|
57.20
|
47,200
|
|
4/1/2025
|
+0.50 / +0.88%
|
57.00
|
57.60
|
56.40
|
57.50
|
56.94
|
57.50
|
59,500
|
|
3/31/2025
|
-0.90 / -1.55%
|
57.90
|
57.90
|
56.60
|
57.00
|
57.32
|
57.00
|
55,700
|
|
3/28/2025
|
+0.10 / +0.17%
|
57.80
|
58.00
|
56.10
|
57.90
|
57.03
|
57.90
|
122,100
|
|
3/27/2025
|
+0.90 / +1.58%
|
56.90
|
58.80
|
56.90
|
57.80
|
57.88
|
57.80
|
258,000
|
|
3/26/2025
|
-2.10 / -3.56%
|
58.80
|
58.80
|
56.80
|
56.90
|
57.42
|
56.90
|
156,100
|
|
3/25/2025
|
+0.10 / +0.17%
|
59.40
|
59.50
|
58.70
|
59.00
|
59.17
|
59.00
|
47,300
|
|
3/24/2025
|
-0.10 / -0.17%
|
59.70
|
59.70
|
58.40
|
58.90
|
58.86
|
58.90
|
52,900
|
|
3/21/2025
|
+0.50 / +0.85%
|
58.30
|
59.50
|
58.30
|
59.00
|
58.84
|
59.00
|
84,100
|
|
3/20/2025
|
-1.50 / -2.50%
|
59.80
|
60.40
|
58.50
|
58.50
|
59.17
|
58.50
|
67,000
|
|
3/19/2025
|
+0.30 / +0.50%
|
59.00
|
61.00
|
59.00
|
60.00
|
59.83
|
60.00
|
53,700
|
|
3/18/2025
|
-0.60 / -1.00%
|
60.30
|
60.30
|
59.00
|
59.70
|
59.77
|
59.70
|
84,800
|
|
3/17/2025
|
-1.80 / -2.90%
|
62.10
|
62.10
|
60.10
|
60.30
|
60.79
|
60.30
|
136,200
|
|
|