Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2022	-0.85 / -1.81%	46.05	46.20	45.60	46.00	45.92	36.62	85,300
4/13/2022	+0.90 / +1.96%	45.95	46.85	45.00	46.85	45.78	37.30	169,500
4/12/2022	-0.85 / -1.82%	46.80	46.80	45.30	45.95	45.96	36.58	127,700
4/8/2022	-0.05 / -0.11%	46.85	47.10	46.40	46.80	46.79	37.26	63,800
4/7/2022	+0.25 / +0.54%	46.85	46.90	46.50	46.85	46.76	37.30	129,000
4/6/2022	+0.65 / +1.41%	45.95	46.60	45.55	46.60	45.97	37.10	139,300
4/5/2022	-0.05 / -0.11%	46.50	46.50	45.60	45.95	45.86	36.58	36,400
4/4/2022	-0.25 / -0.54%	46.45	46.45	45.50	46.00	45.96	36.62	23,400
4/1/2022	-0.55 / -1.18%	47.60	47.60	46.00	46.25	46.58	36.82	19,000
3/31/2022	+1.00 / +2.18%	45.80	49.00	45.60	46.80	46.30	37.26	89,900
3/30/2022	0.00 / 0.00%	45.05	45.85	45.05	45.80	45.63	36.46	64,100
3/29/2022	+0.05 / +0.11%	45.70	45.90	45.50	45.80	45.70	36.46	66,900
3/28/2022	+0.75 / +1.67%	45.00	46.00	44.90	45.75	45.15	36.42	22,900
3/25/2022	-0.85 / -1.85%	45.70	46.00	44.80	45.00	45.09	35.83	46,400
3/24/2022	+0.10 / +0.22%	45.75	45.90	45.00	45.85	45.37	36.50	20,600
3/23/2022	+0.05 / +0.11%	46.00	46.30	45.00	45.75	45.80	36.42	18,100
3/22/2022	-1.05 / -2.25%	47.00	47.00	45.05	45.70	45.70	36.38	31,400
3/21/2022	0.00 / 0.00%	47.10	47.50	45.90	46.75	46.67	37.22	12,900
3/18/2022	-0.25 / -0.53%	47.40	47.45	46.15	46.75	46.92	37.22	28,500
3/17/2022	+0.10 / +0.21%	45.75	47.20	45.75	47.00	47.01	37.42	43,100
3/16/2022	+1.10 / +2.40%	45.10	47.50	45.10	46.90	46.38	37.34	30,700
3/15/2022	-0.50 / -1.08%	46.00	46.25	44.50	45.80	45.30	36.46	33,200
3/14/2022	-0.90 / -1.91%	45.55	47.20	44.80	46.30	45.46	36.86	60,100
3/11/2022	+0.80 / +1.72%	45.15	48.00	45.15	47.20	46.99	37.58	230,000
3/10/2022	+1.30 / +2.88%	44.85	47.20	44.85	46.40	46.22	36.94	92,200
3/9/2022	-0.80 / -1.74%	45.90	46.00	44.95	45.10	45.35	35.91	74,800
3/8/2022	+1.55 / +3.49%	44.35	46.25	44.00	45.90	45.33	36.54	151,400
3/7/2022	0.00 / 0.00%	44.30	44.90	44.00	44.35	44.31	35.31	19,500
3/4/2022	+0.15 / +0.34%	44.50	44.50	43.80	44.35	44.13	35.31	42,500
3/3/2022	-0.30 / -0.67%	44.50	45.00	43.80	44.20	44.09	35.19	37,300

<<Previous 30 days Next 30 days>>

TLG News

16:13	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