|
Closing price on 2/20/2024
|
|
| Open |
46.40 |
| High |
46.80 |
| Low |
46.05 |
| Volume |
176,100 |
| Split-adjusted Price |
46.60 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
-0.05 / -0.11%
|
46.40
|
46.80
|
46.05
|
46.60
|
46.25
|
46.60
|
176,100
|
|
|
2/19/2024
|
+0.25 / +0.54%
|
46.55
|
46.80
|
46.45
|
46.65
|
46.57
|
46.65
|
63,200
|
|
|
2/16/2024
|
+0.30 / +0.65%
|
46.10
|
46.45
|
46.00
|
46.40
|
46.11
|
46.40
|
119,400
|
|
|
2/15/2024
|
-0.90 / -1.91%
|
47.20
|
47.20
|
46.00
|
46.10
|
46.31
|
46.10
|
153,600
|
|
|
2/7/2024
|
+0.95 / +2.06%
|
46.10
|
47.20
|
46.05
|
47.00
|
46.57
|
47.00
|
67,600
|
|
|
2/6/2024
|
-0.35 / -0.75%
|
46.35
|
46.95
|
46.00
|
46.05
|
46.27
|
46.05
|
93,900
|
|
|
2/5/2024
|
-0.50 / -1.07%
|
47.40
|
47.40
|
46.35
|
46.40
|
46.64
|
46.40
|
129,200
|
|
|
2/2/2024
|
-0.20 / -0.42%
|
47.10
|
47.50
|
46.80
|
46.90
|
47.01
|
46.90
|
87,900
|
|
|
2/1/2024
|
-0.55 / -1.15%
|
47.60
|
47.60
|
47.05
|
47.10
|
47.18
|
47.10
|
81,200
|
|
|
1/31/2024
|
-0.20 / -0.42%
|
47.85
|
48.00
|
47.30
|
47.65
|
47.54
|
47.65
|
107,200
|
|
|
1/30/2024
|
-0.05 / -0.10%
|
47.70
|
47.90
|
47.35
|
47.85
|
47.56
|
47.85
|
76,400
|
|
|
1/29/2024
|
-0.70 / -1.44%
|
47.90
|
48.00
|
47.70
|
47.90
|
47.81
|
47.90
|
59,300
|
|
|
1/26/2024
|
-0.10 / -0.21%
|
47.85
|
48.80
|
47.45
|
48.60
|
48.01
|
48.60
|
155,600
|
|
|
1/25/2024
|
+0.25 / +0.52%
|
47.90
|
49.30
|
47.30
|
48.70
|
48.08
|
48.70
|
188,000
|
|
|
1/24/2024
|
+1.00 / +2.11%
|
47.10
|
48.50
|
47.10
|
48.45
|
47.86
|
48.45
|
298,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
47.30
|
47.60
|
47.05
|
47.45
|
47.20
|
47.45
|
124,600
|
|
|
1/22/2024
|
+0.40 / +0.85%
|
47.35
|
47.45
|
47.10
|
47.45
|
47.30
|
47.45
|
118,100
|
|
|
1/19/2024
|
0.00 / 0.00%
|
47.05
|
47.25
|
47.05
|
47.05
|
47.12
|
47.05
|
58,100
|
|
|
1/18/2024
|
-0.10 / -0.21%
|
46.85
|
47.35
|
46.85
|
47.05
|
47.03
|
47.05
|
10,100
|
|
|
1/17/2024
|
-0.20 / -0.42%
|
47.35
|
47.80
|
46.80
|
47.15
|
47.35
|
47.15
|
119,900
|
|
|
1/16/2024
|
-0.15 / -0.32%
|
47.40
|
47.50
|
46.45
|
47.35
|
46.78
|
47.35
|
28,600
|
|
|
1/15/2024
|
-0.90 / -1.86%
|
48.35
|
48.40
|
46.70
|
47.50
|
47.45
|
47.50
|
145,700
|
|
|
1/12/2024
|
-0.45 / -0.92%
|
48.50
|
48.70
|
47.80
|
48.40
|
48.10
|
48.40
|
74,300
|
|
|
1/11/2024
|
+0.40 / +0.83%
|
48.45
|
48.90
|
48.45
|
48.85
|
48.60
|
48.85
|
29,900
|
|
|
1/10/2024
|
-0.05 / -0.10%
|
48.50
|
48.95
|
47.85
|
48.45
|
48.21
|
48.45
|
127,900
|
|
|
1/9/2024
|
-0.45 / -0.92%
|
49.10
|
49.10
|
48.50
|
48.50
|
48.74
|
48.50
|
73,200
|
|
|
1/8/2024
|
-0.30 / -0.61%
|
49.00
|
49.30
|
48.50
|
48.95
|
48.95
|
48.95
|
39,800
|
|
|
1/5/2024
|
+0.15 / +0.31%
|
49.15
|
49.25
|
49.00
|
49.25
|
49.17
|
49.25
|
17,000
|
|
|
1/4/2024
|
-0.05 / -0.10%
|
49.15
|
49.55
|
48.65
|
49.10
|
48.87
|
49.10
|
137,500
|
|
|
1/3/2024
|
-0.50 / -1.01%
|
49.65
|
49.65
|
49.00
|
49.15
|
49.29
|
49.15
|
30,500
|
|
|