|
Closing price on 4/29/2020
|
|
| Open |
31.25 |
| High |
31.70 |
| Low |
31.20 |
| Volume |
432,570 |
| Split-adjusted Price |
22.31 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.15 / +0.48%
|
31.25
|
31.70
|
31.20
|
31.40
|
31.52
|
22.31
|
432,570
|
|
|
4/28/2020
|
0.00 / 0.00%
|
31.25
|
31.40
|
31.20
|
31.25
|
31.26
|
22.20
|
364,060
|
|
|
4/27/2020
|
+0.35 / +1.13%
|
31.10
|
31.70
|
30.80
|
31.25
|
31.18
|
22.20
|
290,260
|
|
|
4/24/2020
|
+0.60 / +1.98%
|
30.20
|
31.40
|
30.20
|
30.90
|
30.85
|
21.95
|
182,960
|
|
|
4/23/2020
|
+0.30 / +1.00%
|
30.00
|
30.90
|
30.00
|
30.30
|
30.32
|
21.53
|
197,300
|
|
|
4/22/2020
|
-0.30 / -0.99%
|
30.30
|
30.40
|
29.20
|
30.00
|
30.04
|
21.32
|
249,040
|
|
|
4/21/2020
|
-1.70 / -5.31%
|
30.40
|
31.70
|
30.30
|
30.30
|
30.62
|
21.53
|
277,980
|
|
|
4/20/2020
|
+0.55 / +1.75%
|
33.60
|
33.65
|
31.50
|
32.00
|
32.76
|
22.74
|
399,990
|
|
|
4/17/2020
|
+2.05 / +6.97%
|
29.95
|
31.45
|
29.60
|
31.45
|
31.22
|
22.35
|
292,870
|
|
|
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
|
|
|