Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2019	-0.60 / -1.46%	40.60	40.60	40.00	40.40	40.04	27.67	5,520
11/28/2019	0.00 / 0.00%	41.35	41.45	39.80	41.00	40.25	28.08	9,790
11/27/2019	+1.20 / +3.02%	40.35	41.00	39.75	41.00	40.00	28.08	49,680
11/26/2019	-0.20 / -0.50%	40.10	40.80	39.80	39.80	39.99	27.26	94,740
11/25/2019	-1.75 / -4.19%	41.75	41.75	39.75	40.00	40.01	27.40	68,380
11/22/2019	+0.75 / +1.83%	41.80	41.80	38.25	41.75	40.45	28.60	7,540
11/21/2019	0.00 / 0.00%	41.00	41.00	40.00	41.00	40.47	28.08	18,580
11/20/2019	-0.15 / -0.36%	41.00	41.00	40.65	41.00	40.99	28.08	10,930
11/19/2019	-0.75 / -1.79%	41.20	41.90	40.50	41.15	41.13	28.19	20,740
11/18/2019	-0.95 / -2.22%	42.50	42.50	41.00	41.90	41.18	28.70	9,350
11/15/2019	+0.55 / +1.30%	42.95	42.95	41.00	42.85	41.61	29.35	4,710
11/14/2019	-0.25 / -0.59%	42.60	43.00	42.00	42.30	42.46	28.97	17,240
11/13/2019	-0.95 / -2.18%	43.50	43.50	42.55	42.55	43.11	29.15	3,410
11/12/2019	0.00 / 0.00%	43.00	43.50	42.60	43.50	43.16	29.80	46,070
11/11/2019	-0.10 / -0.23%	43.60	43.95	42.50	43.50	43.37	29.80	13,050
11/8/2019	+0.45 / +1.04%	43.15	43.80	43.15	43.60	43.45	29.87	6,560
11/7/2019	+1.15 / +2.74%	43.30	43.90	43.00	43.15	43.65	29.56	3,070
11/6/2019	-3.00 / -6.67%	44.80	44.80	41.85	42.00	42.06	28.77	74,970
11/5/2019	-0.90 / -1.96%	45.10	45.80	44.80	45.00	45.02	30.82	21,190
11/4/2019	-0.10 / -0.22%	47.30	47.30	45.00	45.90	45.35	31.44	5,160
11/1/2019	-3.00 / -6.12%	48.95	48.95	45.60	46.00	45.88	31.51	142,580
10/31/2019	0.00 / 0.00%	49.00	49.45	49.00	49.00	49.11	33.56	250
10/30/2019	-1.10 / -2.20%	49.45	49.45	49.00	49.00	49.08	33.56	6,010
10/29/2019	0.00 / 0.00%	49.60	50.10	49.60	50.10	50.00	34.32	980
10/28/2019	+0.15 / +0.30%	49.45	50.10	49.45	50.10	49.78	34.32	470
10/25/2019	-0.05 / -0.10%	49.10	50.90	49.00	49.95	49.82	34.21	2,810
10/24/2019	+0.50 / +1.01%	50.20	50.20	49.50	50.00	50.00	34.25	220
10/23/2019	-0.70 / -1.39%	49.95	49.95	49.00	49.50	49.07	33.91	6,990
10/22/2019	+0.20 / +0.40%	50.20	50.20	49.50	50.20	49.90	34.39	5,070
10/21/2019	0.00 / 0.00%	50.30	50.30	49.55	50.00	50.00	34.25	760

<<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%