|
Closing price on 1/9/2024
|
|
| Open |
49.10 |
| High |
49.10 |
| Low |
48.50 |
| Volume |
73,200 |
| Split-adjusted Price |
48.50 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.45 / -0.92%
|
49.10
|
49.10
|
48.50
|
48.50
|
48.74
|
48.50
|
73,200
|
|
|
1/8/2024
|
-0.30 / -0.61%
|
49.00
|
49.30
|
48.50
|
48.95
|
48.95
|
48.95
|
39,800
|
|
|
1/5/2024
|
+0.15 / +0.31%
|
49.15
|
49.25
|
49.00
|
49.25
|
49.17
|
49.25
|
17,000
|
|
|
1/4/2024
|
-0.05 / -0.10%
|
49.15
|
49.55
|
48.65
|
49.10
|
48.87
|
49.10
|
137,500
|
|
|
1/3/2024
|
-0.50 / -1.01%
|
49.65
|
49.65
|
49.00
|
49.15
|
49.29
|
49.15
|
30,500
|
|
|
1/2/2024
|
-1.35 / -2.65%
|
50.30
|
50.80
|
49.65
|
49.65
|
49.78
|
49.65
|
47,400
|
|
|
12/29/2023
|
+0.50 / +0.99%
|
50.30
|
51.00
|
49.65
|
51.00
|
50.44
|
51.00
|
65,600
|
|
|
12/28/2023
|
+1.00 / +2.02%
|
49.05
|
51.90
|
48.85
|
50.50
|
49.63
|
50.50
|
94,200
|
|
|
12/27/2023
|
+0.05 / +0.10%
|
49.40
|
49.50
|
48.80
|
49.50
|
49.17
|
49.50
|
60,000
|
|
|
12/26/2023
|
+0.45 / +0.92%
|
49.05
|
49.45
|
48.50
|
49.45
|
48.98
|
49.45
|
39,100
|
|
|
12/25/2023
|
-0.40 / -0.81%
|
49.45
|
49.45
|
48.65
|
49.00
|
48.99
|
49.00
|
43,900
|
|
|
12/22/2023
|
-0.15 / -0.30%
|
49.40
|
49.40
|
48.70
|
49.40
|
48.88
|
49.40
|
24,300
|
|
|
12/21/2023
|
+0.75 / +1.54%
|
48.20
|
49.55
|
48.20
|
49.55
|
49.25
|
49.55
|
10,100
|
|
|
12/20/2023
|
+0.65 / +1.35%
|
48.15
|
49.50
|
48.15
|
48.80
|
48.85
|
48.80
|
8,900
|
|
|
12/19/2023
|
-0.30 / -0.62%
|
48.50
|
48.90
|
48.00
|
48.15
|
48.17
|
48.15
|
42,400
|
|
|
12/18/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.45
|
48.45
|
48.54
|
48.45
|
34,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.95
|
48.95
|
49.05
|
48.95
|
12,000
|
|
|
12/14/2023
|
+0.45 / +0.93%
|
49.50
|
50.20
|
48.80
|
48.95
|
49.01
|
48.95
|
17,000
|
|
|
12/13/2023
|
-1.30 / -2.61%
|
50.00
|
50.30
|
48.50
|
48.50
|
49.35
|
48.50
|
68,300
|
|
|
12/12/2023
|
-0.20 / -0.40%
|
50.10
|
50.10
|
49.70
|
49.80
|
49.86
|
49.80
|
38,000
|
|
|
12/11/2023
|
-0.30 / -0.60%
|
50.30
|
50.30
|
49.80
|
50.00
|
49.92
|
50.00
|
10,400
|
|
|
12/8/2023
|
0.00 / 0.00%
|
50.40
|
50.50
|
49.80
|
50.30
|
50.10
|
50.30
|
7,900
|
|
|
12/7/2023
|
-0.10 / -0.20%
|
50.00
|
50.80
|
49.80
|
50.30
|
50.19
|
50.30
|
21,000
|
|
|
12/6/2023
|
+0.55 / +1.10%
|
49.90
|
50.80
|
49.80
|
50.40
|
50.07
|
50.40
|
15,800
|
|
|
12/5/2023
|
-0.35 / -0.70%
|
50.20
|
50.50
|
49.85
|
49.85
|
50.11
|
49.85
|
12,000
|
|
|
12/4/2023
|
-0.50 / -0.99%
|
50.60
|
50.60
|
50.20
|
50.20
|
50.28
|
50.20
|
12,300
|
|
|
12/1/2023
|
+0.20 / +0.40%
|
50.40
|
51.30
|
49.80
|
50.70
|
50.35
|
50.70
|
27,000
|
|
|
11/30/2023
|
-0.40 / -0.79%
|
49.70
|
50.80
|
49.40
|
50.50
|
50.29
|
50.50
|
32,700
|
|
|
11/29/2023
|
+1.25 / +2.52%
|
49.55
|
50.90
|
49.00
|
50.90
|
49.79
|
50.90
|
24,300
|
|
|
11/28/2023
|
+0.55 / +1.12%
|
49.10
|
49.85
|
49.00
|
49.65
|
49.25
|
49.65
|
10,600
|
|
|