|
Closing price on 9/16/2026
|
|
| Open |
53.60 |
| High |
53.60 |
| Low |
52.90 |
| Volume |
160,600 |
| Split-adjusted Price |
53.00 |
There is no data on 9/17/2026. Display data on 9/16/2026 instead.
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
-0.50 / -0.93%
|
53.60
|
53.60
|
52.90
|
53.00
|
53.38
|
53.00
|
160,600
|
|
|
9/15/2026
|
+1.60 / +3.08%
|
51.90
|
53.90
|
51.90
|
53.50
|
53.25
|
53.50
|
325,800
|
|
|
9/14/2026
|
+2.10 / +4.22%
|
49.80
|
52.00
|
49.10
|
51.90
|
51.06
|
51.90
|
341,700
|
|
|
9/11/2026
|
-0.05 / -0.10%
|
49.85
|
50.40
|
49.00
|
49.80
|
49.75
|
49.80
|
143,100
|
|
|
9/10/2026
|
-0.55 / -1.09%
|
50.40
|
50.90
|
49.85
|
49.85
|
50.13
|
49.85
|
89,400
|
|
|
9/9/2026
|
-0.50 / -0.98%
|
50.50
|
50.90
|
50.40
|
50.40
|
50.54
|
50.40
|
103,000
|
|
|
9/8/2026
|
-0.60 / -1.17%
|
51.40
|
51.40
|
50.40
|
50.90
|
50.84
|
50.90
|
127,100
|
|
|
9/7/2026
|
0.00 / 0.00%
|
52.20
|
52.30
|
51.00
|
51.50
|
51.65
|
51.50
|
137,900
|
|
|
9/4/2026
|
-0.30 / -0.58%
|
51.80
|
52.30
|
51.50
|
51.50
|
51.74
|
51.50
|
54,800
|
|
|
9/3/2026
|
-1.00 / -1.89%
|
52.10
|
52.50
|
51.50
|
51.80
|
51.98
|
51.80
|
103,600
|
|
|
8/28/2026
|
0.00 / 0.00%
|
52.80
|
53.40
|
52.60
|
52.80
|
52.94
|
52.80
|
178,100
|
|
|
8/27/2026
|
+1.00 / +1.93%
|
51.70
|
52.80
|
51.70
|
52.80
|
52.31
|
52.80
|
63,100
|
|
|
8/26/2026
|
-0.20 / -0.38%
|
52.30
|
53.40
|
51.60
|
51.80
|
52.14
|
51.80
|
348,600
|
|
|
8/25/2026
|
-0.60 / -1.14%
|
52.40
|
52.60
|
52.00
|
52.00
|
52.32
|
52.00
|
133,400
|
|
|
8/24/2026
|
0.00 / 0.00%
|
52.80
|
52.80
|
51.50
|
52.60
|
52.57
|
52.60
|
52,100
|
|
|
8/21/2026
|
+0.70 / +1.35%
|
52.10
|
52.70
|
52.00
|
52.60
|
52.50
|
52.60
|
164,400
|
|
|
8/20/2026
|
+0.20 / +0.39%
|
51.50
|
52.90
|
51.50
|
51.90
|
51.89
|
51.90
|
113,700
|
|
|
8/19/2026
|
0.00 / 0.00%
|
52.10
|
52.10
|
51.40
|
51.70
|
51.70
|
51.70
|
30,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
51.30
|
52.20
|
51.30
|
51.70
|
51.77
|
51.70
|
198,000
|
|
|
8/17/2026
|
-0.10 / -0.19%
|
51.50
|
52.90
|
51.00
|
51.70
|
51.48
|
51.70
|
118,800
|
|
|
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
|
|
|