|
Closing price on 4/28/2026
|
|
| Open |
50.00 |
| High |
50.20 |
| Low |
49.35 |
| Volume |
63,900 |
| Split-adjusted Price |
49.70 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
-0.40 / -0.80%
|
50.00
|
50.20
|
49.35
|
49.70
|
49.67
|
49.70
|
63,900
|
|
|
4/24/2026
|
+0.85 / +1.73%
|
49.30
|
50.20
|
48.70
|
50.10
|
49.52
|
50.10
|
165,000
|
|
|
4/23/2026
|
-0.95 / -1.89%
|
50.80
|
50.80
|
49.20
|
49.25
|
49.62
|
49.25
|
289,100
|
|
|
4/22/2026
|
-0.80 / -1.57%
|
50.90
|
51.80
|
49.90
|
50.20
|
50.49
|
50.20
|
506,300
|
|
|
4/21/2026
|
+0.40 / +0.79%
|
50.60
|
51.60
|
50.40
|
51.00
|
50.97
|
51.00
|
160,600
|
|
|
4/20/2026
|
-0.20 / -0.39%
|
50.70
|
51.00
|
50.00
|
50.60
|
50.57
|
50.60
|
161,300
|
|
|
4/17/2026
|
-0.40 / -0.78%
|
51.30
|
51.80
|
50.50
|
50.80
|
51.03
|
50.80
|
399,100
|
|
|
4/16/2026
|
-1.70 / -3.21%
|
51.90
|
52.80
|
51.10
|
51.20
|
51.81
|
51.20
|
164,200
|
|
|
4/15/2026
|
+2.90 / +5.80%
|
50.30
|
53.50
|
50.30
|
52.90
|
52.86
|
52.90
|
1,314,200
|
|
|
4/14/2026
|
+0.20 / +0.40%
|
49.40
|
50.20
|
49.40
|
50.00
|
49.89
|
50.00
|
126,600
|
|
|
4/13/2026
|
-0.60 / -1.19%
|
49.80
|
50.10
|
49.50
|
49.80
|
49.66
|
49.80
|
76,600
|
|
|
4/10/2026
|
+0.45 / +0.90%
|
49.95
|
50.70
|
49.80
|
50.40
|
50.38
|
50.40
|
196,400
|
|
|
4/9/2026
|
-0.45 / -0.89%
|
50.20
|
50.20
|
49.15
|
49.95
|
49.68
|
49.95
|
137,700
|
|
|
4/8/2026
|
+2.10 / +4.35%
|
48.45
|
50.50
|
48.35
|
50.40
|
49.28
|
50.40
|
261,800
|
|
|
4/7/2026
|
-0.10 / -0.21%
|
48.30
|
48.50
|
48.00
|
48.30
|
48.14
|
48.30
|
46,500
|
|
|
4/6/2026
|
-0.05 / -0.10%
|
48.40
|
48.40
|
48.10
|
48.40
|
48.16
|
48.40
|
77,400
|
|
|
4/3/2026
|
+0.40 / +0.83%
|
48.10
|
48.65
|
48.10
|
48.45
|
48.42
|
48.45
|
85,800
|
|
|
4/2/2026
|
-0.60 / -1.23%
|
48.50
|
48.55
|
48.00
|
48.05
|
48.16
|
48.05
|
109,000
|
|
|
4/1/2026
|
+0.15 / +0.31%
|
48.95
|
49.00
|
48.10
|
48.65
|
48.50
|
48.65
|
388,400
|
|
|
3/31/2026
|
+0.30 / +0.62%
|
48.20
|
48.70
|
48.20
|
48.50
|
48.49
|
48.50
|
52,600
|
|
|
3/30/2026
|
-0.65 / -1.33%
|
48.40
|
48.80
|
47.90
|
48.20
|
48.23
|
48.20
|
45,000
|
|
|
3/27/2026
|
+0.30 / +0.62%
|
48.00
|
48.90
|
47.70
|
48.85
|
48.39
|
48.85
|
55,000
|
|
|
3/26/2026
|
-0.30 / -0.61%
|
49.00
|
49.00
|
47.50
|
48.55
|
48.29
|
48.55
|
37,800
|
|
|
3/25/2026
|
+1.05 / +2.20%
|
48.00
|
48.85
|
47.90
|
48.85
|
48.33
|
48.85
|
113,300
|
|
|
3/24/2026
|
+0.30 / +0.63%
|
48.80
|
48.80
|
47.50
|
47.80
|
47.68
|
47.80
|
121,400
|
|
|
3/23/2026
|
-1.50 / -3.06%
|
48.05
|
48.20
|
47.40
|
47.50
|
47.72
|
47.50
|
269,200
|
|
|
3/20/2026
|
-0.70 / -1.41%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.23
|
49.00
|
112,200
|
|
|
3/19/2026
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.50
|
49.70
|
49.73
|
49.70
|
98,000
|
|
|
3/18/2026
|
-0.20 / -0.40%
|
50.30
|
50.70
|
50.00
|
50.10
|
50.22
|
50.10
|
78,800
|
|
|
3/17/2026
|
+0.30 / +0.60%
|
49.80
|
50.50
|
49.80
|
50.30
|
50.19
|
50.30
|
91,000
|
|
|