Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2017	-6.10 / -5.96%	102.40	106.90	96.30	96.30	101.71	32.49	89,300
3/28/2017	0.00 / 0.00%	102.40	102.40	102.40	102.40	102.40	34.55	890
3/27/2017	0.00 / 0.00%	102.40	102.40	102.40	102.40	102.40	34.55	0
3/24/2017	-5.50 / -5.10%	102.40	107.90	102.40	102.40	103.39	34.55	590
3/23/2017	0.00 / 0.00%	107.90	107.90	107.90	107.90	107.90	36.40	70
3/22/2017	-0.10 / -0.09%	104.00	108.00	104.00	107.90	104.48	36.40	670
3/21/2017	0.00 / 0.00%	108.00	108.00	108.00	108.00	108.00	36.44	290
3/20/2017	0.00 / 0.00%	108.00	108.00	108.00	108.00	108.00	36.44	400
3/17/2017	0.00 / 0.00%	103.00	108.00	103.00	108.00	107.84	36.44	510
3/16/2017	+3.00 / +2.86%	105.00	108.00	105.00	108.00	106.55	36.44	1,680
3/15/2017	0.00 / 0.00%	102.00	105.00	102.00	105.00	104.79	35.43	12,110
3/14/2017	+2.00 / +1.94%	100.00	105.00	98.00	105.00	104.17	35.43	209,361
3/13/2017	-1.00 / -0.96%	98.10	104.00	98.10	103.00	103.23	34.75	896,040
3/10/2017	-0.50 / -0.48%	100.00	104.00	98.10	104.00	100.00	35.09	120
3/9/2017	+0.60 / +0.58%	103.50	104.50	97.10	104.50	103.93	35.26	70,290
3/8/2017	-0.10 / -0.10%	98.00	103.90	98.00	103.90	100.00	35.05	770
3/7/2017	-0.30 / -0.29%	99.00	104.00	97.00	104.00	97.47	35.09	5,930
3/6/2017	-0.20 / -0.19%	100.00	104.30	99.00	104.30	100.00	35.19	560
3/3/2017	+4.50 / +4.50%	98.00	104.50	98.00	104.50	99.46	35.26	5,560
3/2/2017	+0.20 / +0.20%	97.00	100.00	97.00	100.00	100.00	33.74	350
3/1/2017	-0.20 / -0.20%	99.00	99.80	99.00	99.80	99.40	33.67	80
2/28/2017	0.00 / 0.00%	100.00	100.00	100.00	100.00	100.00	33.74	30
2/27/2017	-1.00 / -0.99%	101.00	101.00	100.00	100.00	100.00	33.74	40
2/24/2017	-1.50 / -1.46%	100.00	101.50	97.10	101.00	99.32	34.08	1,460
2/23/2017	-1.20 / -1.16%	102.00	102.50	102.00	102.50	102.25	34.58	700
2/22/2017	-0.50 / -0.48%	104.00	104.00	103.70	103.70	103.85	34.99	130
2/21/2017	+0.70 / +0.68%	104.40	104.40	103.50	104.20	103.64	35.16	550
2/20/2017	+0.60 / +0.58%	102.00	104.00	102.00	103.50	102.83	34.92	1,060
2/17/2017	+0.90 / +0.88%	103.00	108.00	102.00	102.90	102.94	34.72	340
2/16/2017	0.00 / 0.00%	102.90	104.00	102.00	102.00	102.00	34.41	500

<<Previous 30 days Next 30 days>>

TLG News

28/04	TLG: Record date for cash dividend payment
26/04	TLG: Notice of the record date to pay the 2nd cash dividend for 2024
25/04	TLG: Approval of the 2nd cash dividend payment in 2024
22/04	TLG: Link to the Annual Report 2024
16/04	TLG: Change in personnel