|
Closing price on 4/4/2022
|
|
| Open |
46.45 |
| High |
46.45 |
| Low |
45.50 |
| Volume |
23,400 |
| Split-adjusted Price |
29.63 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-0.25 / -0.54%
|
46.45
|
46.45
|
45.50
|
46.00
|
45.96
|
29.63
|
23,400
|
|
|
4/1/2022
|
-0.55 / -1.18%
|
47.60
|
47.60
|
46.00
|
46.25
|
46.58
|
29.79
|
19,000
|
|
|
3/31/2022
|
+1.00 / +2.18%
|
45.80
|
49.00
|
45.60
|
46.80
|
46.30
|
30.15
|
89,900
|
|
|
3/30/2022
|
0.00 / 0.00%
|
45.05
|
45.85
|
45.05
|
45.80
|
45.63
|
29.50
|
64,100
|
|
|
3/29/2022
|
+0.05 / +0.11%
|
45.70
|
45.90
|
45.50
|
45.80
|
45.70
|
29.50
|
66,900
|
|
|
3/28/2022
|
+0.75 / +1.67%
|
45.00
|
46.00
|
44.90
|
45.75
|
45.15
|
29.47
|
22,900
|
|
|
3/25/2022
|
-0.85 / -1.85%
|
45.70
|
46.00
|
44.80
|
45.00
|
45.09
|
28.99
|
46,400
|
|
|
3/24/2022
|
+0.10 / +0.22%
|
45.75
|
45.90
|
45.00
|
45.85
|
45.37
|
29.53
|
20,600
|
|
|
3/23/2022
|
+0.05 / +0.11%
|
46.00
|
46.30
|
45.00
|
45.75
|
45.80
|
29.47
|
18,100
|
|
|
3/22/2022
|
-1.05 / -2.25%
|
47.00
|
47.00
|
45.05
|
45.70
|
45.70
|
29.44
|
31,400
|
|
|
3/21/2022
|
0.00 / 0.00%
|
47.10
|
47.50
|
45.90
|
46.75
|
46.67
|
30.11
|
12,900
|
|
|
3/18/2022
|
-0.25 / -0.53%
|
47.40
|
47.45
|
46.15
|
46.75
|
46.92
|
30.11
|
28,500
|
|
|
3/17/2022
|
+0.10 / +0.21%
|
45.75
|
47.20
|
45.75
|
47.00
|
47.01
|
30.27
|
43,100
|
|
|
3/16/2022
|
+1.10 / +2.40%
|
45.10
|
47.50
|
45.10
|
46.90
|
46.38
|
30.21
|
30,700
|
|
|
3/15/2022
|
-0.50 / -1.08%
|
46.00
|
46.25
|
44.50
|
45.80
|
45.30
|
29.50
|
33,200
|
|
|
3/14/2022
|
-0.90 / -1.91%
|
45.55
|
47.20
|
44.80
|
46.30
|
45.46
|
29.82
|
60,100
|
|
|
3/11/2022
|
+0.80 / +1.72%
|
45.15
|
48.00
|
45.15
|
47.20
|
46.99
|
30.40
|
230,000
|
|
|
3/10/2022
|
+1.30 / +2.88%
|
44.85
|
47.20
|
44.85
|
46.40
|
46.22
|
29.89
|
92,200
|
|
|
3/9/2022
|
-0.80 / -1.74%
|
45.90
|
46.00
|
44.95
|
45.10
|
45.35
|
29.05
|
74,800
|
|
|
3/8/2022
|
+1.55 / +3.49%
|
44.35
|
46.25
|
44.00
|
45.90
|
45.33
|
29.57
|
151,400
|
|
|
3/7/2022
|
0.00 / 0.00%
|
44.30
|
44.90
|
44.00
|
44.35
|
44.31
|
28.57
|
19,500
|
|
|
3/4/2022
|
+0.15 / +0.34%
|
44.50
|
44.50
|
43.80
|
44.35
|
44.13
|
28.57
|
42,500
|
|
|
3/3/2022
|
-0.30 / -0.67%
|
44.50
|
45.00
|
43.80
|
44.20
|
44.09
|
28.47
|
37,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
44.10
|
44.65
|
44.10
|
44.50
|
44.49
|
28.66
|
55,900
|
|
|
3/1/2022
|
+0.70 / +1.60%
|
43.80
|
45.90
|
43.80
|
44.50
|
44.56
|
28.66
|
65,100
|
|
|
2/28/2022
|
+0.30 / +0.69%
|
43.10
|
43.80
|
43.10
|
43.80
|
43.62
|
28.21
|
37,800
|
|
|
2/25/2022
|
+0.35 / +0.81%
|
43.80
|
43.80
|
42.95
|
43.50
|
43.26
|
28.02
|
50,200
|
|
|
2/24/2022
|
+0.05 / +0.12%
|
43.30
|
43.30
|
42.60
|
43.15
|
43.01
|
27.79
|
167,300
|
|
|
2/23/2022
|
+0.05 / +0.12%
|
43.00
|
43.70
|
43.00
|
43.10
|
43.17
|
27.76
|
60,100
|
|
|
2/22/2022
|
-0.40 / -0.92%
|
43.50
|
44.10
|
42.70
|
43.05
|
43.12
|
27.73
|
39,100
|
|
|