Closing price on 10/5/2015
|
|
Open |
76.50 |
High |
76.50 |
Low |
72.00 |
Volume |
120 |
Split-adjusted Price |
18.82 |
|
|
TLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/15/2015
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
16.76
|
0
|
|
9/14/2015
|
-2.00 / -2.99%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
16.76
|
30
|
|
9/11/2015
|
+2.50 / +3.88%
|
64.00
|
67.00
|
63.00
|
67.00
|
64.81
|
17.28
|
2,330
|
|
9/10/2015
|
0.00 / 0.00%
|
63.00
|
64.50
|
63.00
|
64.50
|
63.75
|
16.63
|
310
|
|
9/9/2015
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
16.63
|
99,000
|
|
9/8/2015
|
-1.50 / -2.27%
|
63.50
|
64.50
|
63.00
|
64.50
|
63.88
|
16.63
|
130
|
|
9/7/2015
|
+3.50 / +5.60%
|
62.50
|
66.00
|
60.50
|
66.00
|
61.07
|
17.02
|
1,490
|
|
9/4/2015
|
-2.50 / -3.85%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
16.12
|
10
|
|
9/3/2015
|
-0.50 / -0.76%
|
65.00
|
65.50
|
65.00
|
65.00
|
65.35
|
16.76
|
1,010
|
|
9/1/2015
|
-0.50 / -0.76%
|
64.00
|
65.50
|
64.00
|
65.50
|
64.75
|
16.89
|
150
|
|
8/31/2015
|
0.00 / 0.00%
|
62.50
|
66.00
|
62.50
|
66.00
|
64.25
|
17.02
|
90
|
|
8/28/2015
|
+2.50 / +3.94%
|
64.50
|
66.00
|
64.50
|
66.00
|
65.15
|
17.02
|
660
|
|
8/27/2015
|
0.00 / 0.00%
|
62.00
|
64.50
|
61.00
|
63.50
|
63.64
|
16.37
|
220
|
|
8/26/2015
|
+1.50 / +2.42%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
16.37
|
10
|
|
8/25/2015
|
-1.00 / -1.59%
|
61.50
|
62.00
|
61.50
|
62.00
|
61.75
|
15.99
|
80
|
|
8/24/2015
|
-2.00 / -3.08%
|
62.00
|
63.00
|
61.00
|
63.00
|
61.76
|
16.24
|
680
|
|
|