Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2017	+0.90 / +0.88%	103.00	108.00	102.00	102.90	102.94	34.72	340
2/16/2017	0.00 / 0.00%	102.90	104.00	102.00	102.00	102.00	34.41	500
2/15/2017	+2.00 / +2.00%	96.50	102.90	96.50	102.00	100.00	34.41	610
2/14/2017	-2.50 / -2.44%	103.00	104.40	100.00	100.00	100.14	33.74	6,930
2/13/2017	+1.50 / +1.49%	101.00	103.90	99.50	102.50	100.10	34.58	10,200
2/10/2017	+1.60 / +1.61%	103.00	103.00	99.00	101.00	99.25	34.08	4,010
2/9/2017	+1.40 / +1.43%	97.90	99.50	97.90	99.40	98.71	33.54	6,180
2/8/2017	-1.70 / -1.71%	96.10	99.60	96.10	98.00	98.55	33.06	690
2/7/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	33.64	160
2/6/2017	-0.20 / -0.20%	99.90	99.90	96.00	99.70	98.93	33.64	1,870
2/3/2017	+2.40 / +2.46%	99.90	99.90	99.90	99.90	99.90	33.70	310
2/2/2017	-0.30 / -0.31%	97.80	97.80	97.50	97.50	97.65	32.89	370
1/25/2017	-1.00 / -1.01%	99.70	99.70	97.00	97.80	98.55	33.00	90
1/24/2017	-0.20 / -0.20%	99.00	99.00	96.20	98.80	98.25	33.33	60
1/23/2017	-0.30 / -0.30%	99.00	99.00	99.00	99.00	99.00	33.40	350,825
1/20/2017	-0.40 / -0.40%	97.00	99.30	96.00	99.30	96.69	33.50	5,430
1/19/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	33.64	1,497,000
1/18/2017	0.00 / 0.00%	99.70	99.70	99.70	99.70	99.70	33.64	0
1/17/2017	+0.10 / +0.10%	99.70	99.70	97.00	99.70	97.71	33.64	351,310
1/16/2017	0.00 / 0.00%	98.00	99.60	98.00	99.60	98.32	33.60	1,190
1/13/2017	+0.60 / +0.61%	98.00	99.90	98.00	99.60	98.94	33.60	5,680
1/12/2017	-0.60 / -0.60%	99.40	99.40	96.00	99.00	96.90	33.40	1,450
1/11/2017	+1.00 / +1.01%	99.80	99.80	99.60	99.60	99.70	33.60	1,590
1/10/2017	+0.60 / +0.61%	98.00	98.90	96.00	98.60	97.83	33.27	1,380
1/9/2017	-2.00 / -2.00%	100.90	101.00	96.00	98.00	96.95	33.06	201,310
1/6/2017	+0.40 / +0.40%	99.90	105.00	96.10	100.00	97.71	33.74	2,180
1/5/2017	0.00 / 0.00%	99.00	99.60	96.00	99.60	97.55	33.60	1,630
1/4/2017	-0.30 / -0.30%	99.90	99.90	96.10	99.60	98.48	33.60	660
1/3/2017	-1.10 / -1.09%	96.00	99.90	96.00	99.90	98.04	33.70	510
12/30/2016	+2.00 / +2.02%	99.70	101.00	95.00	101.00	97.31	34.08	2,600

<<Previous 30 days Next 30 days>>

TLG News

28/04	TLG: Record date for cash dividend payment
26/04	TLG: Notice of the record date to pay the 2nd cash dividend for 2024
25/04	TLG: Approval of the 2nd cash dividend payment in 2024
22/04	TLG: Link to the Annual Report 2024
16/04	TLG: Change in personnel