Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2021	-0.50 / -1.35%	36.70	36.70	35.95	36.50	36.17	27.63	89,700
4/29/2021	+0.50 / +1.37%	36.75	37.20	36.50	37.00	36.50	28.00	105,400
4/28/2021	+1.60 / +4.58%	34.90	36.90	34.70	36.50	35.51	27.63	214,730
4/27/2021	-0.80 / -2.24%	35.50	35.70	34.70	34.90	35.02	26.41	82,400
4/26/2021	-0.80 / -2.19%	36.50	36.50	35.50	35.70	35.95	27.02	44,100
4/23/2021	0.00 / 0.00%	36.50	36.50	36.40	36.50	36.49	27.63	32,700
4/22/2021	-0.50 / -1.35%	37.00	37.00	36.40	36.50	36.60	27.63	362,400
4/20/2021	0.00 / 0.00%	37.10	37.10	36.90	37.00	37.00	28.00	56,200
4/19/2021	-0.10 / -0.27%	37.10	37.10	36.80	37.00	36.98	28.00	58,900
4/16/2021	-0.40 / -1.07%	37.15	37.60	37.00	37.10	37.31	28.08	587,700
4/15/2021	-0.65 / -1.70%	38.15	38.15	37.50	37.50	37.85	28.38	47,400
4/14/2021	-0.05 / -0.13%	37.80	38.15	37.80	38.15	38.00	28.87	32,300
4/13/2021	0.00 / 0.00%	38.30	38.35	38.00	38.20	38.11	28.91	99,500
4/12/2021	+0.10 / +0.26%	38.25	38.25	38.05	38.20	38.19	28.91	94,200
4/9/2021	+0.05 / +0.13%	38.05	38.25	38.00	38.10	38.10	28.84	34,100
4/8/2021	-0.30 / -0.78%	38.45	38.45	38.05	38.05	38.21	28.80	33,600
4/7/2021	-0.10 / -0.26%	38.30	38.45	38.10	38.35	38.35	29.03	29,900
4/6/2021	-0.30 / -0.77%	38.70	38.70	38.45	38.45	38.53	29.10	64,600
4/5/2021	0.00 / 0.00%	38.70	38.80	38.70	38.75	38.77	29.33	21,000
4/2/2021	+0.25 / +0.65%	38.55	39.20	38.50	38.75	38.80	29.33	55,400
4/1/2021	+0.05 / +0.13%	38.45	38.55	38.30	38.50	38.41	29.14	21,100
3/31/2021	+0.25 / +0.65%	38.20	38.55	38.00	38.45	38.35	29.10	37,500
3/30/2021	+0.10 / +0.26%	38.10	38.25	37.90	38.20	38.03	28.91	47,300
3/29/2021	0.00 / 0.00%	38.10	38.20	38.00	38.10	38.09	28.84	39,800
3/26/2021	-0.30 / -0.78%	38.40	38.40	37.90	38.10	38.01	28.84	58,500
3/25/2021	-0.10 / -0.26%	38.60	38.60	38.40	38.40	38.50	29.06	21,200
3/24/2021	-0.10 / -0.26%	38.40	38.60	38.30	38.50	38.48	29.14	31,900
3/23/2021	-0.55 / -1.40%	39.15	39.15	38.60	38.60	38.94	29.21	25,100
3/22/2021	0.00 / 0.00%	39.15	39.30	39.15	39.15	39.20	29.63	29,300
3/19/2021	+0.15 / +0.38%	39.00	39.25	39.00	39.15	39.15	29.63	18,400

<<Previous 30 days Next 30 days>>

TLG News

28/11	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