Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2017	-0.40 / -0.40%	97.00	99.30	96.00	99.30	96.69	34.57	5,430
1/19/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	34.71	1,497,000
1/18/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	34.71	0
1/17/2017	+0.10 / +0.10%	99.70	99.70	97.00	99.70	97.71	34.71	351,310
1/16/2017	0.00 / 0.00%	98.00	99.60	98.00	99.60	98.32	34.67	1,190
1/13/2017	+0.60 / +0.61%	98.00	99.90	98.00	99.60	98.94	34.67	5,680
1/12/2017	-0.60 / -0.60%	99.40	99.40	96.00	99.00	96.90	34.46	1,450
1/11/2017	+1.00 / +1.01%	99.80	99.80	99.60	99.60	99.70	34.67	1,590
1/10/2017	+0.60 / +0.61%	98.00	98.90	96.00	98.60	97.83	34.33	1,380
1/9/2017	-2.00 / -2.00%	100.90	101.00	96.00	98.00	96.95	34.12	201,310
1/6/2017	+0.40 / +0.40%	99.90	105.00	96.10	100.00	97.71	34.81	2,180
1/5/2017	0.00 / 0.00%	99.00	99.60	96.00	99.60	97.55	34.67	1,630
1/4/2017	-0.30 / -0.30%	99.90	99.90	96.10	99.60	98.48	34.67	660
1/3/2017	-1.10 / -1.09%	96.00	99.90	96.00	99.90	98.04	34.78	510
12/30/2016	+2.00 / +2.02%	99.70	101.00	95.00	101.00	97.31	35.16	2,600
12/29/2016	-0.90 / -0.90%	96.00	99.00	96.00	99.00	96.83	34.46	1,260
12/28/2016	-0.10 / -0.10%	99.80	101.00	99.00	99.90	99.70	34.78	660
12/27/2016	0.00 / 0.00%	100.00	100.00	100.00	100.00	100.00	34.81	0
12/26/2016	+1.00 / +1.01%	99.00	100.00	92.10	100.00	95.13	34.81	4,520
12/23/2016	-2.00 / -1.98%	94.60	100.90	94.00	99.00	96.63	34.46	890
12/22/2016	+1.00 / +1.00%	101.00	101.00	101.00	101.00	101.00	35.16	170
12/21/2016	0.00 / 0.00%	100.00	100.00	100.00	100.00	100.00	34.81	200
12/20/2016	0.00 / 0.00%	97.00	102.00	97.00	100.00	98.21	34.81	560
12/19/2016	0.00 / 0.00%	100.00	107.00	99.50	100.00	100.00	34.81	430
12/16/2016	0.00 / 0.00%	97.00	100.00	97.00	100.00	100.00	34.81	140
12/15/2016	+1.00 / +1.01%	94.10	100.00	94.10	100.00	95.24	34.81	630
12/14/2016	-1.00 / -1.00%	99.00	99.00	98.00	99.00	98.75	34.46	135,190
12/13/2016	0.00 / 0.00%	100.00	100.00	100.00	100.00	100.00	34.81	65,100
12/12/2016	-3.50 / -3.38%	103.90	104.00	100.00	100.00	100.00	34.81	280
12/9/2016	+3.50 / +3.50%	100.00	103.50	100.00	103.50	100.00	36.03	130

<<Previous 30 days Next 30 days>>

TLG News

28/11	TLG: Reporting materials on result of stock issuance for dividend payment
22/11	TLG: Result of stock issuance for dividend payment
22/11	TLG: Change of outstanding voting shares
08/11	TLG: Record date for dividend payment
05/11	TLG: Plan for dividend payment

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	1,632,800	0.90	12.50%
DQC	13,600	12.65	0.40%
NET	4,100	78.30	0.38%
NHT	100	10.90	0.46%
PAC	63,700	35.80	0.70%
PHN	200	80.00	2.56%