Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2017	+2.00 / +2.00%	96.50	102.90	96.50	102.00	100.00	35.51	610
2/14/2017	-2.50 / -2.44%	103.00	104.40	100.00	100.00	100.14	34.81	6,930
2/13/2017	+1.50 / +1.49%	101.00	103.90	99.50	102.50	100.10	35.68	10,200
2/10/2017	+1.60 / +1.61%	103.00	103.00	99.00	101.00	99.25	35.16	4,010
2/9/2017	+1.40 / +1.43%	97.90	99.50	97.90	99.40	98.71	34.60	6,180
2/8/2017	-1.70 / -1.71%	96.10	99.60	96.10	98.00	98.55	34.12	690
2/7/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	34.71	160
2/6/2017	-0.20 / -0.20%	99.90	99.90	96.00	99.70	98.93	34.71	1,870
2/3/2017	+2.40 / +2.46%	99.90	99.90	99.90	99.90	99.90	34.78	310
2/2/2017	-0.30 / -0.31%	97.80	97.80	97.50	97.50	97.65	33.94	370
1/25/2017	-1.00 / -1.01%	99.70	99.70	97.00	97.80	98.55	34.05	90
1/24/2017	-0.20 / -0.20%	99.00	99.00	96.20	98.80	98.25	34.39	60
1/23/2017	-0.30 / -0.30%	99.00	99.00	99.00	99.00	99.00	34.46	350,825
1/20/2017	-0.40 / -0.40%	97.00	99.30	96.00	99.30	96.69	34.57	5,430
1/19/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	34.71	1,497,000
1/18/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	34.71	0
1/17/2017	+0.10 / +0.10%	99.70	99.70	97.00	99.70	97.71	34.71	351,310
1/16/2017	0.00 / 0.00%	98.00	99.60	98.00	99.60	98.32	34.67	1,190
1/13/2017	+0.60 / +0.61%	98.00	99.90	98.00	99.60	98.94	34.67	5,680
1/12/2017	-0.60 / -0.60%	99.40	99.40	96.00	99.00	96.90	34.46	1,450
1/11/2017	+1.00 / +1.01%	99.80	99.80	99.60	99.60	99.70	34.67	1,590
1/10/2017	+0.60 / +0.61%	98.00	98.90	96.00	98.60	97.83	34.33	1,380
1/9/2017	-2.00 / -2.00%	100.90	101.00	96.00	98.00	96.95	34.12	201,310
1/6/2017	+0.40 / +0.40%	99.90	105.00	96.10	100.00	97.71	34.81	2,180
1/5/2017	0.00 / 0.00%	99.00	99.60	96.00	99.60	97.55	34.67	1,630
1/4/2017	-0.30 / -0.30%	99.90	99.90	96.10	99.60	98.48	34.67	660
1/3/2017	-1.10 / -1.09%	96.00	99.90	96.00	99.90	98.04	34.78	510
12/30/2016	+2.00 / +2.02%	99.70	101.00	95.00	101.00	97.31	35.16	2,600
12/29/2016	-0.90 / -0.90%	96.00	99.00	96.00	99.00	96.83	34.46	1,260
12/28/2016	-0.10 / -0.10%	99.80	101.00	99.00	99.90	99.70	34.78	660

<<Previous 30 days Next 30 days>>

TLG News

16:13	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