Closing price on 11/1/2023
|
|
Open |
49.55 |
High |
51.00 |
Low |
48.60 |
Volume |
44,600 |
Split-adjusted Price |
44.04 |
|
|
TLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
-0.90 / -1.76%
|
49.55
|
51.00
|
48.60
|
50.10
|
49.63
|
44.04
|
44,600
|
|
10/31/2023
|
+0.10 / +0.20%
|
50.20
|
51.00
|
49.60
|
51.00
|
50.50
|
44.83
|
27,500
|
|
10/30/2023
|
+0.30 / +0.59%
|
50.60
|
51.50
|
50.20
|
50.90
|
50.70
|
44.74
|
12,800
|
|
10/27/2023
|
+0.60 / +1.20%
|
50.50
|
50.60
|
48.50
|
50.60
|
49.96
|
44.48
|
33,500
|
|
10/26/2023
|
-1.20 / -2.34%
|
50.80
|
50.80
|
49.00
|
50.00
|
49.80
|
43.95
|
34,700
|
|
10/25/2023
|
-0.50 / -0.97%
|
51.70
|
51.70
|
51.10
|
51.20
|
51.28
|
45.01
|
25,000
|
|
10/24/2023
|
0.00 / 0.00%
|
51.70
|
51.80
|
51.30
|
51.70
|
51.41
|
45.45
|
9,200
|
|
10/23/2023
|
-0.30 / -0.58%
|
52.00
|
52.00
|
50.50
|
51.70
|
51.65
|
45.45
|
5,400
|
|
10/20/2023
|
+1.10 / +2.16%
|
50.90
|
52.00
|
50.10
|
52.00
|
50.99
|
45.71
|
30,200
|
|
10/19/2023
|
-0.10 / -0.20%
|
50.50
|
52.50
|
50.00
|
50.90
|
51.14
|
44.74
|
37,500
|
|
10/18/2023
|
-0.50 / -0.97%
|
51.50
|
51.50
|
50.00
|
51.00
|
50.79
|
44.83
|
85,200
|
|
10/17/2023
|
-0.40 / -0.77%
|
51.90
|
52.00
|
51.50
|
51.50
|
51.64
|
45.27
|
32,500
|
|
10/16/2023
|
-0.40 / -0.76%
|
52.50
|
52.50
|
51.90
|
51.90
|
52.10
|
45.62
|
18,700
|
|
10/13/2023
|
+0.10 / +0.19%
|
52.20
|
52.50
|
52.00
|
52.30
|
52.16
|
45.97
|
55,000
|
|
10/12/2023
|
-0.30 / -0.57%
|
52.50
|
52.50
|
52.20
|
52.20
|
52.34
|
45.88
|
26,000
|
|
10/11/2023
|
0.00 / 0.00%
|
52.50
|
52.80
|
52.30
|
52.50
|
52.50
|
46.15
|
26,700
|
|
10/10/2023
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.32
|
46.15
|
41,300
|
|
10/9/2023
|
-0.50 / -0.94%
|
53.00
|
53.10
|
52.30
|
52.50
|
52.50
|
46.15
|
66,300
|
|
10/6/2023
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
53.00
|
52.79
|
46.59
|
38,000
|
|
10/5/2023
|
-0.10 / -0.19%
|
53.20
|
53.20
|
52.60
|
53.00
|
52.92
|
46.59
|
18,800
|
|
10/4/2023
|
0.00 / 0.00%
|
52.40
|
53.80
|
52.40
|
53.10
|
53.17
|
46.68
|
19,900
|
|
10/3/2023
|
-1.70 / -3.10%
|
54.10
|
54.40
|
53.10
|
53.10
|
53.54
|
46.68
|
32,300
|
|
10/2/2023
|
-0.60 / -1.08%
|
55.00
|
55.00
|
54.20
|
54.80
|
54.54
|
48.17
|
23,300
|
|
9/29/2023
|
+0.50 / +0.91%
|
53.80
|
55.90
|
53.70
|
55.40
|
54.80
|
48.70
|
60,100
|
|
9/28/2023
|
+0.90 / +1.67%
|
53.90
|
54.90
|
53.20
|
54.90
|
54.05
|
48.26
|
39,800
|
|
9/27/2023
|
+0.10 / +0.19%
|
53.80
|
54.00
|
52.80
|
54.00
|
53.37
|
47.47
|
47,700
|
|
9/26/2023
|
-0.10 / -0.19%
|
54.00
|
54.10
|
52.90
|
53.90
|
53.57
|
47.38
|
82,800
|
|
9/25/2023
|
-2.20 / -3.91%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.95
|
47.47
|
69,400
|
|
9/22/2023
|
+0.70 / +1.26%
|
56.00
|
56.20
|
54.50
|
56.20
|
55.48
|
49.40
|
77,700
|
|
9/21/2023
|
-0.70 / -1.25%
|
55.90
|
56.20
|
55.30
|
55.50
|
55.75
|
48.79
|
80,100
|
|
|