Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2022	+2.30 / +5.49%	42.50	44.20	40.20	44.20	43.05	35.19	23,000
5/16/2022	+1.80 / +4.49%	40.50	42.75	40.50	41.90	41.71	33.36	14,600
5/13/2022	-2.90 / -6.74%	43.00	43.75	40.00	40.10	41.46	31.93	84,300
5/12/2022	-2.00 / -4.44%	45.00	45.00	43.00	43.00	44.13	34.24	46,500
5/11/2022	+0.20 / +0.45%	45.60	45.60	44.15	45.00	44.83	35.83	6,600
5/10/2022	+0.60 / +1.36%	44.00	44.80	43.50	44.80	44.12	35.67	23,500
5/9/2022	-1.80 / -3.91%	45.70	46.00	44.20	44.20	44.94	35.19	44,700
5/6/2022	-1.00 / -2.13%	46.20	46.90	46.00	46.00	46.55	36.62	25,700
5/5/2022	-0.60 / -1.26%	47.90	47.90	46.30	47.00	47.35	37.42	50,800
5/4/2022	+1.60 / +3.48%	46.00	48.00	46.00	47.60	47.20	37.90	105,200
4/29/2022	0.00 / 0.00%	46.00	46.20	45.50	46.00	45.92	36.62	42,800
4/28/2022	-0.80 / -1.71%	46.80	46.80	45.90	46.00	46.16	36.62	40,600
4/27/2022	+1.05 / +2.30%	45.75	46.80	44.95	46.80	46.19	37.26	89,200
4/26/2022	+2.80 / +6.52%	42.50	45.75	42.00	45.75	43.62	36.42	59,700
4/25/2022	-2.05 / -4.56%	45.00	45.50	42.00	42.95	43.37	34.20	78,700
4/22/2022	-1.00 / -2.17%	46.20	46.95	43.80	45.00	45.15	35.83	69,700
4/21/2022	-0.60 / -1.29%	45.50	46.50	43.60	46.00	45.30	36.62	98,300
4/20/2022	-1.55 / -3.22%	47.90	48.00	45.50	46.60	47.16	37.10	84,100
4/19/2022	0.00 / 0.00%	48.50	49.80	48.00	48.15	48.53	38.34	137,600
4/18/2022	+1.40 / +2.99%	46.95	48.70	46.80	48.15	47.79	38.34	220,800
4/15/2022	+0.75 / +1.63%	46.00	46.75	45.95	46.75	46.33	37.22	301,490
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

<<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