Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2020	0.00 / 0.00%	39.65	39.90	39.65	39.80	39.81	27.91	18,210
1/8/2020	0.00 / 0.00%	39.60	39.80	39.50	39.80	39.61	27.91	10,200
1/7/2020	-0.10 / -0.25%	39.95	40.00	39.80	39.80	39.95	27.91	19,250
1/6/2020	+0.40 / +1.01%	39.90	40.55	39.50	39.90	40.12	27.98	22,480
1/3/2020	-0.45 / -1.13%	40.00	40.00	39.50	39.50	39.88	27.70	5,190
1/2/2020	+0.05 / +0.13%	39.90	40.00	39.80	39.95	39.91	28.02	4,000
12/31/2019	-0.10 / -0.25%	38.85	40.85	38.85	39.90	39.60	27.98	1,490
12/30/2019	-1.70 / -4.08%	41.65	41.90	39.50	40.00	40.75	28.05	6,920
12/27/2019	+0.75 / +1.83%	41.70	41.70	41.70	41.70	41.70	29.24	40
12/26/2019	0.00 / 0.00%	41.00	41.85	40.00	40.95	40.00	28.72	550
12/25/2019	+0.95 / +2.38%	40.95	41.00	39.05	40.95	40.49	28.72	1,870
12/24/2019	0.00 / 0.00%	40.00	42.00	40.00	40.00	40.50	28.05	730
12/23/2019	+0.10 / +0.25%	39.00	40.00	39.00	40.00	39.67	28.05	3,680
12/20/2019	-0.10 / -0.25%	39.90	40.00	39.90	39.90	39.99	27.98	50,410
12/19/2019	+0.05 / +0.13%	39.95	40.95	39.95	40.00	40.21	28.05	3,480
12/18/2019	-0.55 / -1.36%	40.30	40.30	38.00	39.95	39.97	28.02	13,660
12/17/2019	-0.50 / -1.22%	41.85	41.85	40.50	40.50	40.63	28.40	640
12/16/2019	-0.85 / -2.03%	41.00	41.00	41.00	41.00	41.00	28.75	840
12/13/2019	+0.05 / +0.12%	41.00	41.85	40.50	41.85	41.46	29.35	410
12/12/2019	-0.20 / -0.48%	41.80	42.00	40.20	41.80	40.82	29.31	12,150
12/11/2019	-1.00 / -2.33%	43.00	43.00	41.00	42.00	41.88	29.45	1,170
12/10/2019	-0.40 / -0.92%	42.20	43.25	41.50	43.00	42.16	29.45	7,210
12/9/2019	+0.70 / +1.64%	43.35	43.40	41.00	43.40	42.78	29.73	3,670
12/6/2019	+2.50 / +6.22%	40.00	42.70	40.00	42.70	40.47	29.25	9,390
12/5/2019	0.00 / 0.00%	40.20	40.25	40.00	40.20	40.00	27.54	11,800
12/4/2019	+0.20 / +0.50%	40.00	40.20	39.60	40.20	40.16	27.54	3,660
12/3/2019	-0.30 / -0.74%	40.00	40.00	39.50	40.00	39.86	27.40	15,280
12/2/2019	-0.10 / -0.25%	40.40	40.40	39.50	40.30	40.07	27.60	11,180
11/29/2019	-0.60 / -1.46%	40.60	40.60	40.00	40.40	40.04	27.67	5,520
11/28/2019	0.00 / 0.00%	41.35	41.45	39.80	41.00	40.25	28.08	9,790

<<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%