|
Closing price on 1/30/2023
|
|
| Open |
58.00 |
| High |
58.40 |
| Low |
55.00 |
| Volume |
156,600 |
| Split-adjusted Price |
46.76 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-3.00 / -5.17%
|
58.00
|
58.40
|
55.00
|
55.00
|
56.40
|
46.76
|
156,600
|
|
|
1/27/2023
|
+1.30 / +2.29%
|
56.70
|
58.50
|
56.70
|
58.00
|
57.90
|
49.31
|
78,000
|
|
|
1/19/2023
|
0.00 / 0.00%
|
56.70
|
57.00
|
56.20
|
56.70
|
56.69
|
48.21
|
51,100
|
|
|
1/18/2023
|
-1.10 / -1.90%
|
57.90
|
57.90
|
55.60
|
56.70
|
57.21
|
48.21
|
51,300
|
|
|
1/17/2023
|
+1.30 / +2.30%
|
55.80
|
57.80
|
55.80
|
57.80
|
57.18
|
49.14
|
100,300
|
|
|
1/16/2023
|
+0.10 / +0.18%
|
56.40
|
58.00
|
55.00
|
56.50
|
56.85
|
48.04
|
117,700
|
|
|
1/13/2023
|
+1.90 / +3.49%
|
54.40
|
56.80
|
54.20
|
56.40
|
55.64
|
47.95
|
195,100
|
|
|
1/12/2023
|
-0.30 / -0.55%
|
55.40
|
55.40
|
54.10
|
54.50
|
54.76
|
46.34
|
154,100
|
|
|
1/11/2023
|
+1.10 / +2.05%
|
54.00
|
55.60
|
54.00
|
54.80
|
55.01
|
46.59
|
116,400
|
|
|
1/10/2023
|
+2.40 / +4.68%
|
51.00
|
53.80
|
51.00
|
53.70
|
52.99
|
45.66
|
156,400
|
|
|
1/9/2023
|
+0.30 / +0.59%
|
51.00
|
51.50
|
51.00
|
51.30
|
51.05
|
43.62
|
47,000
|
|
|
1/6/2023
|
-1.60 / -3.04%
|
52.30
|
52.50
|
50.50
|
51.00
|
51.75
|
43.36
|
74,800
|
|
|
1/5/2023
|
+1.30 / +2.53%
|
51.30
|
53.00
|
50.50
|
52.60
|
52.34
|
44.72
|
88,300
|
|
|
1/4/2023
|
-0.40 / -0.77%
|
51.80
|
52.00
|
51.10
|
51.30
|
51.63
|
43.62
|
60,400
|
|
|
1/3/2023
|
+0.70 / +1.37%
|
50.20
|
53.10
|
49.90
|
51.70
|
51.62
|
43.96
|
116,600
|
|
|
12/30/2022
|
+1.30 / +2.62%
|
49.65
|
51.00
|
48.40
|
51.00
|
49.88
|
43.36
|
112,100
|
|
|
12/29/2022
|
+1.40 / +2.90%
|
48.60
|
49.70
|
48.10
|
49.70
|
48.70
|
42.26
|
45,700
|
|
|
12/28/2022
|
0.00 / 0.00%
|
49.80
|
49.85
|
49.10
|
49.80
|
49.71
|
41.07
|
115,890
|
|
|
12/27/2022
|
+0.30 / +0.61%
|
49.50
|
50.40
|
48.55
|
49.80
|
49.31
|
41.07
|
82,100
|
|
|
12/26/2022
|
0.00 / 0.00%
|
50.40
|
50.40
|
48.90
|
49.50
|
49.80
|
40.82
|
86,600
|
|
|
12/23/2022
|
-1.00 / -1.98%
|
50.50
|
50.50
|
48.85
|
49.50
|
49.45
|
40.82
|
106,100
|
|
|
12/22/2022
|
+0.75 / +1.51%
|
49.75
|
50.80
|
49.00
|
50.50
|
50.14
|
41.64
|
60,700
|
|
|
12/21/2022
|
+0.90 / +1.84%
|
49.05
|
49.95
|
47.65
|
49.75
|
48.85
|
41.03
|
86,400
|
|
|
12/20/2022
|
-1.35 / -2.69%
|
50.90
|
51.60
|
48.00
|
48.85
|
49.39
|
40.28
|
192,600
|
|
|
12/19/2022
|
-3.10 / -5.82%
|
54.10
|
54.10
|
50.20
|
50.20
|
52.23
|
41.40
|
265,900
|
|
|
12/16/2022
|
+2.20 / +4.31%
|
51.50
|
54.20
|
50.70
|
53.30
|
52.54
|
43.95
|
283,400
|
|
|
12/15/2022
|
+3.30 / +6.90%
|
47.20
|
51.10
|
47.20
|
51.10
|
49.66
|
42.14
|
492,800
|
|
|
12/14/2022
|
+1.10 / +2.36%
|
46.90
|
48.80
|
46.70
|
47.80
|
48.10
|
39.42
|
144,300
|
|
|
12/13/2022
|
+0.60 / +1.30%
|
45.20
|
46.75
|
45.00
|
46.70
|
46.28
|
38.51
|
103,400
|
|
|
12/12/2022
|
-0.90 / -1.91%
|
46.95
|
47.45
|
46.00
|
46.10
|
46.93
|
38.02
|
180,400
|
|
|