Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2015	+0.50 / +0.64%	79.00	79.50	79.00	79.00	79.13	20.37	570
10/26/2015	+0.50 / +0.64%	78.00	78.50	78.00	78.50	78.43	20.24	1,020
10/23/2015	-1.00 / -1.27%	75.00	78.00	75.00	78.00	75.38	20.11	650
10/22/2015	0.00 / 0.00%	74.00	79.00	74.00	79.00	74.25	20.37	1,670
10/21/2015	0.00 / 0.00%	79.00	79.00	79.00	79.00	79.00	20.37	0
10/20/2015	0.00 / 0.00%	79.00	79.00	75.00	79.00	78.02	20.37	910
10/19/2015	0.00 / 0.00%	79.00	79.00	79.00	79.00	79.00	20.37	0
10/16/2015	+2.00 / +2.60%	79.00	81.00	73.00	79.00	75.00	20.37	360
10/15/2015	0.00 / 0.00%	75.00	77.00	75.00	77.00	76.00	19.85	110
10/14/2015	+1.00 / +1.32%	79.00	79.00	77.00	77.00	78.00	19.85	20
10/13/2015	0.00 / 0.00%	76.00	76.00	76.00	76.00	76.00	19.60	0
10/12/2015	-4.00 / -5.00%	80.00	80.00	75.00	76.00	75.00	19.60	520
10/9/2015	0.00 / 0.00%	80.00	80.00	80.00	80.00	80.00	20.63	0
10/8/2015	+5.00 / +6.67%	76.00	80.00	76.00	80.00	78.00	20.63	120
10/7/2015	+0.50 / +0.67%	78.00	79.50	73.00	75.00	73.74	19.34	990
10/6/2015	+1.50 / +2.05%	70.00	74.50	70.00	74.50	72.25	19.21	40
10/5/2015	+1.00 / +1.39%	76.50	76.50	72.00	73.00	75.00	18.82	120
10/2/2015	0.00 / 0.00%	72.00	72.00	72.00	72.00	72.00	18.57	0
10/1/2015	0.00 / 0.00%	71.00	72.00	70.50	72.00	71.38	18.57	220
9/30/2015	+1.00 / +1.41%	72.00	74.50	72.00	72.00	72.63	18.57	464,453
9/29/2015	+1.50 / +2.16%	68.00	71.00	68.00	71.00	68.73	18.31	3,710
9/28/2015	+0.50 / +0.72%	67.00	71.00	67.00	69.50	67.05	17.92	7,010
9/25/2015	0.00 / 0.00%	68.50	69.50	68.50	69.00	68.74	17.79	8,700
9/24/2015	+2.50 / +3.76%	66.50	69.00	66.50	69.00	67.39	17.79	14,690
9/23/2015	+2.50 / +3.91%	63.50	66.50	63.50	66.50	65.96	17.15	38,890
9/22/2015	-0.50 / -0.78%	63.00	64.50	63.00	64.00	63.83	16.50	10,560
9/21/2015	-1.00 / -1.53%	63.00	64.50	63.00	64.50	63.41	16.63	410
9/18/2015	-0.50 / -0.76%	68.00	68.00	65.00	65.50	65.38	16.89	520
9/17/2015	0.00 / 0.00%	66.00	66.00	66.00	66.00	66.00	17.02	0
9/16/2015	+1.00 / +1.54%	63.50	66.00	60.50	66.00	60.55	17.02	19,950

<<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%