Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2017	+2.80 / +2.92%	98.80	98.80	98.80	98.80	98.80	45.22	20
11/3/2017	-2.00 / -2.04%	96.00	96.00	96.00	96.00	96.00	43.93	20
11/2/2017	0.00 / 0.00%	97.90	99.00	95.00	98.00	97.33	44.85	13,110
11/1/2017	+0.10 / +0.10%	98.00	98.00	96.00	98.00	97.50	44.85	2,110
10/31/2017	-1.00 / -1.01%	98.80	98.90	95.10	97.90	96.43	44.80	280
10/30/2017	-1.10 / -1.10%	98.90	98.90	98.90	98.90	98.90	45.26	40
10/27/2017	-0.40 / -0.40%	99.00	100.00	99.00	100.00	99.50	45.77	940
10/26/2017	+1.40 / +1.41%	100.40	100.40	100.40	100.40	100.40	45.95	180
10/25/2017	0.00 / 0.00%	95.30	99.40	95.30	99.00	98.99	45.31	3,960
10/24/2017	+1.00 / +1.02%	102.20	102.20	95.40	99.00	95.70	45.31	930
10/23/2017	-1.50 / -1.51%	95.10	99.30	95.00	98.00	97.46	44.85	124,450
10/20/2017	-0.40 / -0.40%	101.00	102.50	95.10	99.50	96.30	45.54	101,890
10/19/2017	-0.80 / -0.79%	96.30	99.90	96.30	99.90	98.80	45.72	100,830
10/18/2017	+5.70 / +6.00%	95.00	100.70	95.00	100.70	95.32	46.09	105,130
10/17/2017	-2.00 / -2.06%	93.00	96.90	93.00	95.00	95.32	43.48	105,560
10/16/2017	0.00 / 0.00%	95.10	97.00	95.00	97.00	95.00	44.39	100,600
10/13/2017	-0.50 / -0.51%	95.00	97.60	94.80	97.00	94.88	44.39	104,490
10/12/2017	-0.20 / -0.20%	96.00	97.50	96.00	97.50	96.75	44.62	100,050
10/11/2017	0.00 / 0.00%	97.70	97.70	97.00	97.70	97.53	44.71	100,550
10/10/2017	-0.10 / -0.10%	95.80	97.90	95.50	97.70	96.00	44.71	100,370
10/9/2017	-0.20 / -0.20%	95.50	97.90	95.10	97.80	96.22	44.76	100,180
10/6/2017	0.00 / 0.00%	96.00	98.00	96.00	98.00	97.00	44.85	100,960
10/5/2017	0.00 / 0.00%	98.00	98.00	98.00	98.00	98.00	44.85	100,000
10/4/2017	0.00 / 0.00%	99.90	99.90	97.00	98.00	98.70	44.85	100,250
10/3/2017	-1.00 / -1.01%	98.00	98.00	96.20	98.00	96.34	44.85	100,820
10/2/2017	0.00 / 0.00%	98.90	101.50	98.00	99.00	99.10	45.31	101,110
9/29/2017	0.00 / 0.00%	102.00	102.00	98.50	99.00	100.38	45.31	100,610
9/28/2017	+1.30 / +1.33%	102.00	102.00	97.80	99.00	98.75	45.31	101,600
9/27/2017	-0.30 / -0.31%	98.10	98.10	97.70	97.70	97.92	44.71	101,440
9/26/2017	0.00 / 0.00%	97.00	98.00	97.00	98.00	97.70	44.85	100,870

<<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%