Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2018	0.00 / 0.00%	102.00	102.50	102.00	102.50	102.25	47.39	4,370
1/4/2018	+0.50 / +0.49%	102.00	103.00	102.00	102.50	102.35	47.39	4,690
1/3/2018	-0.50 / -0.49%	102.50	102.50	97.10	102.00	101.84	47.16	1,630
1/2/2018	+1.50 / +1.49%	102.00	102.50	102.00	102.50	102.02	47.39	6,430
12/29/2017	-1.00 / -0.98%	100.00	102.00	99.00	101.00	100.00	46.69	610
12/28/2017	0.00 / 0.00%	96.20	102.00	96.20	102.00	100.00	47.16	320
12/27/2017	-0.90 / -0.87%	102.00	102.00	100.00	102.00	101.45	47.16	1,380
12/26/2017	-0.30 / -0.29%	100.00	102.90	100.00	102.90	101.67	47.57	600
12/25/2017	0.00 / 0.00%	103.20	103.20	103.20	103.20	103.20	47.71	20
12/22/2017	+1.20 / +1.18%	103.20	103.20	103.20	103.20	103.20	47.71	84,780
12/21/2017	+2.90 / +2.93%	103.40	103.40	102.00	102.00	102.02	47.16	15,330
12/20/2017	-3.40 / -3.32%	102.00	102.00	97.00	99.10	100.34	45.35	2,900
12/19/2017	0.00 / 0.00%	102.50	102.50	102.50	102.50	102.50	46.91	0
12/18/2017	+0.10 / +0.10%	101.00	102.50	101.00	102.50	101.75	46.91	110
12/15/2017	+1.40 / +1.39%	102.40	102.40	102.40	102.40	102.40	46.86	210
12/14/2017	0.00 / 0.00%	102.50	102.50	101.00	101.00	102.33	46.22	430
12/13/2017	+1.00 / +1.00%	102.20	102.20	100.00	101.00	100.56	46.22	1,790
12/12/2017	-1.40 / -1.38%	100.00	101.40	100.00	100.00	100.00	45.77	780
12/11/2017	+0.40 / +0.40%	102.40	102.40	100.00	101.40	100.00	46.41	3,910
12/8/2017	+1.00 / +1.00%	97.00	101.00	97.00	101.00	99.60	46.22	22,470
12/7/2017	-0.50 / -0.50%	100.00	100.00	97.10	100.00	99.73	45.77	27,450
12/6/2017	0.00 / 0.00%	100.50	100.50	100.00	100.50	100.19	45.99	25,220
12/5/2017	+1.50 / +1.52%	95.60	101.00	95.60	100.50	100.00	45.99	20,190
12/4/2017	+2.10 / +2.17%	99.00	99.00	97.00	99.00	98.21	45.31	22,230
12/1/2017	0.00 / 0.00%	95.50	96.90	95.10	96.90	96.15	44.35	25,190
11/30/2017	+0.90 / +0.94%	95.80	97.90	95.80	96.90	96.52	44.35	21,590
11/29/2017	-2.00 / -2.04%	97.00	97.00	94.40	96.00	96.36	43.93	21,190
11/28/2017	-0.90 / -0.91%	98.00	99.00	98.00	98.00	98.00	44.85	23,430
11/27/2017	-0.10 / -0.10%	100.00	101.00	92.50	98.90	93.87	45.26	25,730
11/24/2017	+1.00 / +1.02%	99.00	99.90	91.20	99.00	91.76	45.31	31,240

<<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%