Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/17/2021	+0.90 / +2.07%	44.00	45.50	43.50	44.40	44.38	34.96	280,400
11/16/2021	-0.40 / -0.91%	44.00	44.00	43.00	43.50	43.54	34.25	87,400
11/15/2021	+0.40 / +0.92%	43.80	44.05	43.30	43.90	43.71	34.56	118,000
11/12/2021	-0.40 / -0.91%	44.00	44.70	43.45	43.50	44.02	34.25	88,200
11/11/2021	-1.10 / -2.44%	45.30	45.30	42.60	43.90	44.23	34.56	59,100
11/10/2021	+1.00 / +2.27%	44.50	46.00	43.55	45.00	44.38	35.43	95,800
11/9/2021	-0.50 / -1.12%	44.45	44.45	43.80	44.00	44.08	34.64	60,200
11/8/2021	+1.30 / +3.01%	43.40	44.50	43.00	44.50	43.64	35.03	198,200
11/5/2021	-0.30 / -0.69%	43.50	43.50	42.85	43.20	43.21	34.01	75,900
11/4/2021	+1.30 / +3.08%	42.60	43.60	42.50	43.50	43.24	34.25	141,600
11/3/2021	+0.30 / +0.72%	41.90	43.40	41.50	42.20	42.28	33.22	191,100
11/2/2021	+0.35 / +0.84%	41.00	42.00	41.00	41.90	41.54	32.99	105,000
11/1/2021	-0.40 / -0.95%	42.00	42.00	41.05	41.55	41.77	32.71	77,800
10/29/2021	-0.75 / -1.76%	42.20	42.70	41.95	41.95	42.14	33.03	132,000

<<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