Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2016	-4.00 / -3.85%	100.00	100.00	100.00	100.00	100.00	34.81	170
12/7/2016	0.00 / 0.00%	103.90	104.00	103.90	104.00	103.95	36.21	360
12/6/2016	0.00 / 0.00%	104.00	104.00	104.00	104.00	104.00	35.68	20
12/5/2016	0.00 / 0.00%	104.00	104.00	104.00	104.00	104.00	35.68	30
12/2/2016	0.00 / 0.00%	104.00	104.00	104.00	104.00	104.00	35.68	60
12/1/2016	0.00 / 0.00%	104.00	104.00	104.00	104.00	104.00	35.68	0
11/30/2016	0.00 / 0.00%	104.00	104.00	104.00	104.00	104.00	35.68	0
11/29/2016	0.00 / 0.00%	104.00	104.00	104.00	104.00	104.00	35.68	30
11/28/2016	0.00 / 0.00%	102.00	104.00	101.00	104.00	102.75	35.68	100,240

<<Previous 30 days Next 30 days>>

TLG News

16:13	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