Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2016	-2.00 / -1.89%	103.50	104.00	103.00	104.00	103.03	35.68	380
10/24/2016	+1.00 / +0.95%	105.00	106.00	103.00	106.00	103.85	36.37	260
10/21/2016	0.00 / 0.00%	104.50	105.00	104.50	105.00	104.75	36.03	130
10/20/2016	-1.00 / -0.94%	106.00	106.00	105.00	105.00	105.50	36.03	60
10/19/2016	0.00 / 0.00%	106.00	106.00	106.00	106.00	106.00	36.37	30
10/18/2016	0.00 / 0.00%	107.50	107.50	103.00	106.00	106.67	36.37	150
10/17/2016	-1.00 / -0.93%	107.90	109.00	106.00	106.00	107.23	36.37	180
10/14/2016	+1.00 / +0.94%	107.00	108.00	106.00	107.00	106.25	36.71	160
10/13/2016	+0.10 / +0.09%	106.00	106.00	106.00	106.00	106.00	36.37	50
10/12/2016	-0.10 / -0.09%	107.90	107.90	105.90	105.90	106.90	36.33	290
10/11/2016	+1.00 / +0.95%	107.00	107.00	105.90	106.00	106.25	36.37	1,280
10/10/2016	-1.00 / -0.94%	106.00	106.00	103.60	105.00	103.77	36.03	530
10/7/2016	-3.00 / -2.75%	106.00	106.00	103.00	106.00	105.25	36.37	82,350
10/6/2016	+4.10 / +3.91%	103.50	110.00	103.50	109.00	105.57	37.40	5,390
10/5/2016	-0.10 / -0.10%	103.60	104.90	103.60	104.90	104.25	35.99	350
10/4/2016	-0.80 / -0.76%	104.00	105.00	104.00	105.00	104.50	36.03	350
10/3/2016	-0.20 / -0.19%	103.00	105.90	103.00	105.80	104.43	36.30	150
9/30/2016	0.00 / 0.00%	106.00	108.00	104.30	106.00	105.92	36.37	46,170
9/29/2016	0.00 / 0.00%	106.00	106.00	106.00	106.00	106.00	36.37	840
9/28/2016	+0.50 / +0.47%	104.00	106.00	104.00	106.00	104.57	36.37	262,390
9/27/2016	-0.50 / -0.47%	105.90	105.90	105.50	105.50	105.70	36.20	290
9/26/2016	0.00 / 0.00%	106.00	108.00	106.00	106.00	106.45	36.37	930
9/23/2016	0.00 / 0.00%	104.00	106.00	104.00	106.00	105.00	36.37	200
9/22/2016	+2.00 / +1.92%	106.00	106.00	104.00	106.00	105.26	36.37	190
9/21/2016	-2.00 / -1.89%	107.50	107.50	104.00	104.00	105.04	35.68	1,190
9/20/2016	-1.90 / -1.76%	106.00	106.00	106.00	106.00	106.00	36.37	40
9/19/2016	-0.60 / -0.55%	105.50	108.00	103.00	107.90	105.56	37.02	720
9/16/2016	0.00 / 0.00%	105.00	108.50	105.00	108.50	107.81	37.23	640
9/15/2016	-1.50 / -1.36%	109.40	109.40	105.00	108.50	105.88	37.23	1,360
9/14/2016	-2.00 / -1.79%	110.00	110.00	110.00	110.00	110.00	37.74	110

<<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