|
Closing price on 4/16/2020
|
|
| Open |
30.00 |
| High |
30.10 |
| Low |
29.20 |
| Volume |
473,890 |
| Split-adjusted Price |
20.89 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.60 / -2.00%
|
30.00
|
30.10
|
29.20
|
29.40
|
29.80
|
20.89
|
473,890
|
|
|
4/15/2020
|
+0.65 / +2.21%
|
29.50
|
30.70
|
29.50
|
30.00
|
30.08
|
21.32
|
634,860
|
|
|
4/14/2020
|
+0.35 / +1.21%
|
29.50
|
29.60
|
29.20
|
29.35
|
29.47
|
20.85
|
135,140
|
|
|
4/13/2020
|
-0.90 / -3.01%
|
30.00
|
31.00
|
29.00
|
29.00
|
29.71
|
20.60
|
192,530
|
|
|
4/10/2020
|
+1.30 / +4.55%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.18
|
21.24
|
38,930
|
|
|
4/9/2020
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.50
|
28.60
|
28.85
|
20.32
|
152,890
|
|
|
4/8/2020
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.20
|
29.50
|
29.45
|
20.96
|
24,110
|
|
|
4/7/2020
|
+1.15 / +4.06%
|
30.00
|
30.20
|
29.10
|
29.50
|
29.86
|
20.96
|
108,200
|
|
|
4/6/2020
|
+1.85 / +6.98%
|
26.80
|
28.35
|
26.50
|
28.35
|
27.79
|
20.14
|
210,350
|
|
|
4/3/2020
|
+0.30 / +1.15%
|
26.20
|
27.10
|
26.20
|
26.50
|
26.52
|
18.83
|
17,420
|
|
|
4/1/2020
|
-0.80 / -2.96%
|
27.40
|
27.40
|
26.20
|
26.20
|
26.61
|
18.62
|
13,380
|
|
|
3/31/2020
|
+0.05 / +0.19%
|
27.60
|
27.60
|
26.35
|
27.00
|
26.85
|
19.18
|
10,130
|
|
|
3/30/2020
|
-0.80 / -2.88%
|
27.35
|
27.40
|
25.90
|
26.95
|
26.70
|
19.15
|
24,870
|
|
|
3/27/2020
|
-0.55 / -1.94%
|
28.05
|
28.40
|
27.75
|
27.75
|
27.85
|
19.72
|
5,780
|
|
|
3/26/2020
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.00
|
28.30
|
28.27
|
20.11
|
7,180
|
|
|
3/25/2020
|
-0.30 / -1.05%
|
28.10
|
29.00
|
28.10
|
28.30
|
28.42
|
20.11
|
25,330
|
|
|
3/24/2020
|
-1.65 / -5.45%
|
30.25
|
30.25
|
28.30
|
28.60
|
28.60
|
20.32
|
17,340
|
|
|
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
|
|
|