|
Closing price on 3/10/2014
|
|
| Open |
46.60 |
| High |
49.00 |
| Low |
46.50 |
| Volume |
1,220 |
| Split-adjusted Price |
9.26 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
-0.90 / -1.80%
|
46.60
|
49.00
|
46.50
|
49.00
|
49.00
|
9.26
|
1,220
|
|
|
3/7/2014
|
+0.90 / +1.84%
|
50.00
|
50.00
|
45.70
|
49.90
|
49.90
|
9.43
|
1,080
|
|
|
3/6/2014
|
+0.60 / +1.24%
|
49.00
|
49.00
|
45.20
|
49.00
|
49.00
|
9.26
|
4,230
|
|
|
3/5/2014
|
-0.60 / -1.22%
|
45.80
|
48.40
|
45.60
|
48.40
|
48.40
|
9.15
|
7,910
|
|
|
3/4/2014
|
+0.10 / +0.20%
|
48.60
|
49.70
|
48.00
|
49.00
|
49.00
|
9.26
|
220
|
|
|
3/3/2014
|
-0.90 / -1.81%
|
46.40
|
48.90
|
46.40
|
48.90
|
48.90
|
9.24
|
100
|
|
|
2/28/2014
|
+0.90 / +1.84%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
9.41
|
20
|
|
|
2/27/2014
|
+2.60 / +5.62%
|
46.30
|
48.90
|
45.00
|
48.90
|
48.90
|
9.24
|
2,460
|
|
|
2/26/2014
|
-3.40 / -6.84%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
8.75
|
310
|
|
|
2/25/2014
|
-0.30 / -0.60%
|
47.80
|
49.70
|
47.80
|
49.70
|
49.70
|
9.39
|
30
|
|
|
2/24/2014
|
-1.00 / -1.96%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
9.45
|
970
|
|
|
2/21/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
9.64
|
1,000
|
|
|
2/20/2014
|
+2.00 / +4.08%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
9.64
|
23,580
|
|
|
2/19/2014
|
-1.00 / -2.00%
|
49.00
|
49.00
|
47.00
|
49.00
|
49.00
|
9.26
|
1,790
|
|
|
2/18/2014
|
-1.50 / -2.91%
|
48.30
|
53.00
|
48.30
|
50.00
|
50.00
|
9.45
|
450
|
|
|
2/17/2014
|
+3.10 / +6.40%
|
48.40
|
51.50
|
48.40
|
51.50
|
51.50
|
9.73
|
310
|
|
|
2/14/2014
|
-3.60 / -6.92%
|
50.00
|
50.00
|
48.40
|
48.40
|
48.40
|
9.15
|
2,190
|
|
|
2/13/2014
|
+1.00 / +1.96%
|
52.00
|
52.50
|
50.00
|
52.00
|
52.00
|
9.83
|
560
|
|
|
2/12/2014
|
+2.20 / +4.51%
|
48.80
|
52.00
|
48.80
|
51.00
|
51.00
|
9.64
|
29,250
|
|
|
2/11/2014
|
+0.30 / +0.62%
|
47.00
|
48.80
|
47.00
|
48.80
|
48.80
|
9.22
|
1,030
|
|
|
2/10/2014
|
+1.50 / +3.19%
|
45.00
|
49.00
|
45.00
|
48.50
|
48.50
|
9.17
|
130
|
|
|
2/7/2014
|
+0.50 / +1.08%
|
47.00
|
49.70
|
43.50
|
47.00
|
47.00
|
8.88
|
4,940
|
|
|
2/6/2014
|
-3.40 / -6.81%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
8.79
|
680
|
|
|
1/27/2014
|
+2.90 / +6.17%
|
46.00
|
49.90
|
46.00
|
49.90
|
49.90
|
9.43
|
600
|
|
|
1/24/2014
|
+2.00 / +4.44%
|
41.90
|
47.00
|
41.90
|
47.00
|
47.00
|
8.88
|
250
|
|
|
1/23/2014
|
-2.00 / -4.26%
|
48.40
|
48.40
|
44.00
|
45.00
|
45.00
|
8.51
|
610
|
|
|
1/22/2014
|
+3.00 / +6.82%
|
41.00
|
47.00
|
41.00
|
47.00
|
47.00
|
8.88
|
32,820
|
|
|
1/21/2014
|
-1.00 / -2.22%
|
42.00
|
44.00
|
42.00
|
44.00
|
44.00
|
8.32
|
1,120
|
|
|
1/20/2014
|
+2.80 / +6.64%
|
42.30
|
45.00
|
41.40
|
45.00
|
45.00
|
8.51
|
16,200
|
|
|
1/17/2014
|
+2.70 / +6.84%
|
39.10
|
42.20
|
39.10
|
42.20
|
42.20
|
7.98
|
230
|
|
|