Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/2/2020	+0.05 / +0.13%	39.90	40.00	39.80	39.95	39.91	28.02	4,000
12/31/2019	-0.10 / -0.25%	38.85	40.85	38.85	39.90	39.60	27.98	1,490
12/30/2019	-1.70 / -4.08%	41.65	41.90	39.50	40.00	40.75	28.05	6,920
12/27/2019	+0.75 / +1.83%	41.70	41.70	41.70	41.70	41.70	29.24	40
12/26/2019	0.00 / 0.00%	41.00	41.85	40.00	40.95	40.00	28.72	550
12/25/2019	+0.95 / +2.38%	40.95	41.00	39.05	40.95	40.49	28.72	1,870
12/24/2019	0.00 / 0.00%	40.00	42.00	40.00	40.00	40.50	28.05	730
12/23/2019	+0.10 / +0.25%	39.00	40.00	39.00	40.00	39.67	28.05	3,680
12/20/2019	-0.10 / -0.25%	39.90	40.00	39.90	39.90	39.99	27.98	50,410
12/19/2019	+0.05 / +0.13%	39.95	40.95	39.95	40.00	40.21	28.05	3,480
12/18/2019	-0.55 / -1.36%	40.30	40.30	38.00	39.95	39.97	28.02	13,660
12/17/2019	-0.50 / -1.22%	41.85	41.85	40.50	40.50	40.63	28.40	640
12/16/2019	-0.85 / -2.03%	41.00	41.00	41.00	41.00	41.00	28.75	840

<<Previous 30 days Next 30 days>>

TLG News

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
05/11	TLG: Share issuance for dividend payment