Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2020	-0.30 / -0.75%	40.00	40.10	39.40	39.60	39.97	27.77	35,030
2/19/2020	+1.60 / +4.18%	38.30	39.90	37.85	39.90	38.03	27.98	276,590
2/18/2020	+0.30 / +0.79%	38.00	38.45	38.00	38.30	38.01	26.86	165,170
2/17/2020	0.00 / 0.00%	39.30	39.30	38.00	38.00	38.01	26.65	149,760
2/14/2020	-0.20 / -0.52%	38.50	38.50	37.50	38.00	38.05	26.65	39,740
2/13/2020	+0.40 / +1.06%	37.95	38.90	37.80	38.20	37.94	26.79	70,340
2/12/2020	-1.10 / -2.83%	38.80	39.40	37.80	37.80	37.94	26.51	138,170
2/11/2020	+0.50 / +1.30%	39.25	39.50	37.00	38.90	37.58	27.28	34,970
2/10/2020	-0.60 / -1.54%	40.40	40.40	36.70	38.40	37.70	26.93	74,890
2/7/2020	-0.60 / -1.52%	40.85	40.85	38.00	39.00	38.81	27.35	136,110
2/6/2020	-0.90 / -2.22%	39.90	40.80	39.60	39.60	39.96	27.77	36,540
2/5/2020	+0.90 / +2.27%	39.20	40.95	38.80	40.50	39.07	28.40	21,730
2/4/2020	-0.40 / -1.00%	40.00	40.90	38.50	39.60	38.94	27.77	18,540
2/3/2020	-0.95 / -2.32%	40.95	40.95	38.50	40.00	39.18	28.05	31,700
1/31/2020	+0.35 / +0.86%	40.00	41.00	40.00	40.95	40.13	28.72	7,700
1/30/2020	+1.10 / +2.78%	41.75	41.75	39.60	40.60	39.85	28.47	7,880
1/22/2020	0.00 / 0.00%	39.00	42.00	39.00	39.50	40.00	27.70	141,950
1/21/2020	+0.60 / +1.54%	38.90	39.50	38.00	39.50	38.34	27.70	8,790
1/20/2020	+0.90 / +2.37%	37.60	38.90	37.60	38.90	38.03	27.28	7,020
1/17/2020	+0.20 / +0.53%	37.80	39.35	37.00	38.00	37.38	26.65	13,270
1/16/2020	-0.80 / -2.07%	40.60	40.60	37.80	37.80	38.05	26.51	31,620
1/15/2020	-0.90 / -2.28%	39.50	39.50	38.00	38.60	38.59	27.07	72,160
1/14/2020	+0.50 / +1.28%	39.00	41.65	38.20	39.50	39.13	27.70	20,340
1/13/2020	-0.45 / -1.14%	39.95	39.95	39.00	39.00	39.47	27.35	37,140
1/10/2020	-0.35 / -0.88%	39.50	39.80	39.05	39.45	39.51	27.67	54,390
1/9/2020	0.00 / 0.00%	39.65	39.90	39.65	39.80	39.81	27.91	18,210
1/8/2020	0.00 / 0.00%	39.60	39.80	39.50	39.80	39.61	27.91	10,200
1/7/2020	-0.10 / -0.25%	39.95	40.00	39.80	39.80	39.95	27.91	19,250
1/6/2020	+0.40 / +1.01%	39.90	40.55	39.50	39.90	40.12	27.98	22,480
1/3/2020	-0.45 / -1.13%	40.00	40.00	39.50	39.50	39.88	27.70	5,190

<<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%