|
Closing price on 10/2/2018
|
|
| Open |
72.60 |
| High |
73.40 |
| Low |
72.60 |
| Volume |
1,810 |
| Split-adjusted Price |
44.58 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
0.00 / 0.00%
|
72.60
|
73.40
|
72.60
|
73.40
|
72.93
|
44.58
|
1,810
|
|
|
10/1/2018
|
-1.40 / -1.87%
|
73.10
|
73.40
|
73.00
|
73.40
|
73.23
|
44.58
|
90
|
|
|
9/28/2018
|
-0.20 / -0.27%
|
75.00
|
75.00
|
72.00
|
74.80
|
75.00
|
45.43
|
240
|
|
|
9/27/2018
|
-0.50 / -0.66%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
45.55
|
70
|
|
|
9/26/2018
|
-0.10 / -0.13%
|
72.10
|
75.50
|
72.10
|
75.50
|
73.80
|
45.85
|
1,030
|
|
|
9/25/2018
|
-0.20 / -0.26%
|
75.70
|
75.70
|
72.60
|
75.60
|
74.90
|
45.91
|
180
|
|
|
9/24/2018
|
+1.10 / +1.47%
|
75.30
|
75.80
|
74.80
|
75.80
|
75.43
|
46.04
|
300
|
|
|
9/21/2018
|
+0.50 / +0.67%
|
74.10
|
74.90
|
72.90
|
74.70
|
74.15
|
45.37
|
60
|
|
|
9/20/2018
|
-0.10 / -0.13%
|
73.20
|
74.30
|
72.30
|
74.20
|
72.57
|
45.06
|
1,130
|
|
|
9/19/2018
|
-0.20 / -0.27%
|
74.50
|
74.50
|
74.20
|
74.30
|
74.38
|
45.13
|
170
|
|
|
9/18/2018
|
0.00 / 0.00%
|
74.60
|
74.60
|
74.50
|
74.50
|
74.55
|
45.25
|
150
|
|
|
9/17/2018
|
+0.50 / +0.68%
|
74.00
|
75.20
|
74.00
|
74.50
|
74.67
|
45.25
|
750
|
|
|
9/14/2018
|
-1.50 / -1.99%
|
74.10
|
75.40
|
74.00
|
74.00
|
74.38
|
44.94
|
18,760
|
|
|
9/13/2018
|
+0.50 / +0.67%
|
74.00
|
75.60
|
74.00
|
75.50
|
75.00
|
45.85
|
31,370
|
|
|
9/12/2018
|
0.00 / 0.00%
|
75.60
|
75.60
|
73.60
|
75.00
|
74.95
|
45.55
|
220
|
|
|
9/11/2018
|
+0.80 / +1.08%
|
74.80
|
76.00
|
74.00
|
75.00
|
75.56
|
45.55
|
450
|
|
|
9/10/2018
|
+0.30 / +0.41%
|
74.00
|
74.80
|
73.60
|
74.20
|
73.99
|
45.06
|
1,730
|
|
|
9/7/2018
|
+0.10 / +0.14%
|
73.10
|
74.30
|
73.00
|
73.90
|
73.05
|
44.88
|
5,010
|
|
|
9/6/2018
|
-1.10 / -1.47%
|
73.10
|
74.80
|
73.10
|
73.80
|
74.47
|
44.82
|
470
|
|
|
9/5/2018
|
-1.50 / -1.96%
|
76.30
|
76.30
|
73.50
|
74.90
|
74.00
|
45.49
|
500
|
|
|
9/4/2018
|
0.00 / 0.00%
|
76.00
|
76.60
|
74.00
|
76.40
|
75.75
|
46.40
|
1,500
|
|
|
8/31/2018
|
-0.10 / -0.13%
|
76.50
|
76.50
|
73.10
|
76.40
|
76.47
|
46.40
|
1,020
|
|
|
8/30/2018
|
-19.50 / -20.31%
|
76.00
|
76.50
|
72.20
|
76.50
|
74.93
|
46.46
|
3,510
|
|
|
8/29/2018
|
+1.00 / +1.05%
|
95.00
|
96.50
|
94.00
|
96.00
|
95.06
|
44.38
|
810
|
|
|
8/28/2018
|
0.00 / 0.00%
|
95.00
|
95.00
|
88.40
|
95.00
|
91.04
|
43.92
|
4,690
|
|
|
8/27/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
94.80
|
95.00
|
95.10
|
43.92
|
2,450
|
|
|
8/24/2018
|
-0.50 / -0.52%
|
95.50
|
95.70
|
94.90
|
95.00
|
95.05
|
43.92
|
3,840
|
|
|
8/23/2018
|
0.00 / 0.00%
|
95.50
|
95.90
|
95.00
|
95.50
|
95.48
|
44.15
|
2,210
|
|
|
8/22/2018
|
+1.50 / +1.60%
|
94.00
|
95.80
|
94.00
|
95.50
|
94.51
|
44.15
|
3,640
|
|
|
8/21/2018
|
+1.50 / +1.62%
|
94.00
|
94.00
|
92.50
|
94.00
|
93.55
|
43.46
|
1,860
|
|
|