Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2020	-0.55 / -1.79%	30.80	30.80	28.65	30.25	29.02	21.49	28,050
3/20/2020	0.00 / 0.00%	30.50	31.00	30.40	30.80	30.48	21.88	13,780
3/19/2020	-1.00 / -3.14%	31.00	31.00	30.40	30.80	30.65	21.88	26,590
3/18/2020	+0.05 / +0.16%	31.70	33.00	31.50	31.80	31.76	22.59	6,550
3/17/2020	-0.05 / -0.16%	31.50	31.75	31.00	31.75	31.49	22.56	14,640
3/16/2020	0.00 / 0.00%	33.00	33.00	31.00	31.80	31.76	22.59	45,590
3/13/2020	-2.25 / -6.61%	33.90	33.90	31.70	31.80	31.92	22.59	12,970
3/12/2020	-2.55 / -6.97%	36.60	36.60	34.05	34.05	34.35	24.19	5,560
3/11/2020	-0.25 / -0.68%	36.85	36.85	35.50	36.60	35.88	26.00	5,490
3/10/2020	+0.85 / +2.36%	36.00	37.75	36.00	36.85	36.65	26.18	2,340
3/9/2020	-2.00 / -5.26%	37.50	37.50	36.00	36.00	36.32	25.58	21,170
3/6/2020	+0.20 / +0.53%	38.45	38.50	37.35	38.00	37.74	27.00	1,060
3/5/2020	-0.70 / -1.82%	38.50	38.50	37.20	37.80	38.00	26.86	8,210
3/4/2020	+0.50 / +1.32%	38.00	38.50	38.00	38.50	38.03	27.00	1,043,310
3/3/2020	0.00 / 0.00%	38.20	38.20	37.80	38.00	38.00	26.65	72,420
3/2/2020	0.00 / 0.00%	37.50	38.40	37.50	38.00	37.78	26.65	24,010
2/28/2020	-0.90 / -2.31%	38.90	38.90	37.85	38.00	38.08	26.65	217,960
2/27/2020	+0.20 / +0.52%	38.50	38.90	38.50	38.90	38.59	27.28	11,350
2/26/2020	0.00 / 0.00%	38.70	38.90	38.20	38.70	38.43	27.14	17,540
2/25/2020	+0.50 / +1.31%	37.00	38.70	37.00	38.70	37.98	27.14	52,370
2/24/2020	-1.60 / -4.02%	39.20	39.20	38.20	38.20	38.44	26.79	24,090
2/21/2020	+0.20 / +0.51%	39.60	39.80	39.30	39.80	39.63	27.91	230
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

<<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%