Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2021	-0.85 / -1.87%	45.25	46.00	44.00	44.65	45.18	35.15	19,200
12/28/2021	-0.50 / -1.09%	45.80	45.90	44.50	45.50	45.11	35.82	16,900
12/27/2021	+1.10 / +2.45%	44.50	46.90	44.50	46.00	45.74	36.22	19,500
12/24/2021	-0.10 / -0.22%	45.05	45.05	43.40	44.90	44.45	35.35	55,000
12/23/2021	0.00 / 0.00%	45.00	45.00	43.40	45.00	44.41	35.43	33,700
12/22/2021	-0.90 / -1.96%	46.00	46.20	45.00	45.00	45.57	35.43	49,200
12/21/2021	-0.05 / -0.11%	45.95	45.95	45.30	45.90	45.67	36.14	9,100
12/20/2021	+0.15 / +0.33%	46.70	46.70	45.00	45.95	45.94	36.18	60,900
12/17/2021	-0.30 / -0.65%	46.10	46.25	45.65	45.80	45.96	36.06	20,000
12/16/2021	+0.30 / +0.66%	45.70	46.10	45.60	46.10	45.90	36.29	44,100
12/15/2021	+0.20 / +0.44%	45.40	46.35	45.20	45.80	45.92	36.06	38,000
12/14/2021	+0.20 / +0.44%	45.30	46.20	45.30	45.60	45.60	35.90	35,900
12/13/2021	+0.10 / +0.22%	46.00	46.00	45.00	45.40	45.10	35.74	26,000
12/10/2021	-0.10 / -0.22%	45.00	45.40	44.80	45.30	44.96	35.66	36,100
12/9/2021	+0.25 / +0.55%	45.15	45.45	44.60	45.40	45.08	35.74	36,000
12/8/2021	+0.15 / +0.33%	45.00	45.50	44.70	45.15	45.19	35.55	43,200
12/7/2021	0.00 / 0.00%	45.00	46.00	44.85	45.00	45.15	35.43	38,300
12/6/2021	-2.70 / -5.66%	46.40	47.40	44.50	45.00	46.10	35.43	62,300
12/3/2021	-0.55 / -1.14%	48.20	48.20	46.55	47.70	47.41	37.55	66,000
12/2/2021	+0.25 / +0.52%	47.00	49.50	46.95	48.25	48.17	37.99	108,200
12/1/2021	-1.80 / -3.61%	49.50	49.50	48.00	48.00	48.49	37.79	33,800
11/30/2021	+1.95 / +4.08%	46.50	51.00	46.50	49.80	47.85	39.21	130,700
11/29/2021	+1.25 / +2.68%	44.10	48.50	44.10	47.85	45.42	37.67	153,500
11/26/2021	-0.75 / -1.58%	47.00	47.35	46.00	46.60	46.73	36.69	41,300
11/25/2021	-0.50 / -1.04%	47.80	47.85	46.40	47.35	47.38	37.28	63,100
11/24/2021	+3.10 / +6.93%	44.80	47.85	43.70	47.85	46.95	37.67	282,300
11/23/2021	+1.65 / +3.83%	44.00	44.75	43.00	44.75	43.79	35.23	71,900
11/22/2021	-0.60 / -1.37%	43.70	43.80	43.00	43.10	43.27	33.93	105,200
11/19/2021	-0.70 / -1.58%	44.70	44.70	43.70	43.70	44.19	34.40	122,000
11/18/2021	0.00 / 0.00%	44.80	44.80	43.90	44.40	44.35	34.96	86,600

<<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