|
Closing price on 5/7/2024
|
|
| Open |
49.00 |
| High |
49.85 |
| Low |
48.90 |
| Volume |
96,000 |
| Split-adjusted Price |
43.77 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
+0.80 / +1.63%
|
49.00
|
49.85
|
48.90
|
49.80
|
49.64
|
43.77
|
96,000
|
|
|
5/6/2024
|
0.00 / 0.00%
|
48.70
|
49.25
|
48.70
|
49.00
|
48.97
|
43.07
|
47,500
|
|
|
5/3/2024
|
-0.30 / -0.61%
|
49.70
|
49.70
|
48.80
|
49.00
|
49.15
|
43.07
|
31,700
|
|
|
5/2/2024
|
-0.50 / -1.00%
|
49.35
|
49.50
|
49.05
|
49.30
|
49.20
|
43.34
|
21,400
|
|
|
4/26/2024
|
+0.90 / +1.84%
|
48.90
|
49.90
|
48.60
|
49.80
|
49.28
|
43.77
|
251,500
|
|
|
4/25/2024
|
+0.65 / +1.35%
|
48.30
|
48.90
|
48.20
|
48.90
|
48.54
|
42.98
|
176,000
|
|
|
4/24/2024
|
+0.45 / +0.94%
|
47.65
|
48.50
|
47.65
|
48.25
|
48.02
|
42.41
|
59,300
|
|
|
4/23/2024
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.40
|
47.80
|
47.65
|
42.02
|
32,300
|
|
|
4/22/2024
|
+0.30 / +0.63%
|
47.50
|
47.95
|
47.10
|
47.80
|
47.46
|
42.02
|
31,900
|
|
|
4/19/2024
|
-0.05 / -0.11%
|
47.55
|
47.55
|
46.80
|
47.50
|
47.16
|
41.75
|
73,600
|
|
|
4/17/2024
|
+0.60 / +1.28%
|
47.20
|
48.20
|
47.05
|
47.55
|
47.48
|
41.80
|
75,900
|
|
|
4/16/2024
|
-1.25 / -2.59%
|
48.20
|
48.20
|
46.75
|
46.95
|
47.33
|
41.27
|
136,800
|
|
|
4/15/2024
|
-2.20 / -4.37%
|
49.65
|
49.90
|
48.20
|
48.20
|
49.32
|
42.37
|
108,400
|
|
|
4/12/2024
|
+0.20 / +0.40%
|
49.95
|
50.50
|
49.80
|
50.40
|
50.01
|
44.30
|
39,900
|
|
|
4/11/2024
|
-0.30 / -0.59%
|
49.65
|
50.40
|
49.65
|
50.20
|
49.89
|
44.13
|
184,500
|
|
|
4/10/2024
|
+0.40 / +0.80%
|
50.00
|
51.00
|
49.80
|
50.50
|
50.43
|
44.39
|
146,300
|
|
|
4/9/2024
|
-0.30 / -0.60%
|
50.00
|
50.30
|
49.70
|
50.10
|
50.02
|
44.04
|
70,000
|
|
|
4/8/2024
|
-0.20 / -0.40%
|
50.10
|
50.60
|
49.70
|
50.40
|
50.11
|
44.30
|
70,500
|
|
|
4/5/2024
|
+0.90 / +1.81%
|
49.70
|
52.00
|
49.25
|
50.60
|
50.50
|
44.48
|
151,400
|
|
|
4/4/2024
|
+0.20 / +0.40%
|
49.50
|
49.80
|
49.20
|
49.70
|
49.59
|
43.69
|
96,700
|
|
|
4/3/2024
|
+0.50 / +1.02%
|
49.00
|
49.85
|
49.00
|
49.50
|
49.40
|
43.51
|
115,000
|
|
|
4/2/2024
|
-0.20 / -0.41%
|
49.20
|
49.20
|
48.20
|
49.00
|
48.74
|
43.07
|
85,400
|
|
|
4/1/2024
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.39
|
43.25
|
99,700
|
|
|
3/29/2024
|
0.00 / 0.00%
|
49.75
|
50.00
|
49.55
|
50.00
|
49.75
|
43.95
|
60,900
|
|
|
3/28/2024
|
0.00 / 0.00%
|
49.65
|
50.20
|
49.60
|
50.00
|
49.80
|
43.95
|
68,400
|
|
|
3/27/2024
|
-0.30 / -0.60%
|
49.80
|
50.20
|
49.65
|
50.00
|
49.87
|
43.95
|
50,700
|
|
|
3/26/2024
|
+0.40 / +0.80%
|
49.90
|
50.30
|
49.30
|
50.30
|
49.78
|
44.21
|
40,600
|
|
|
3/25/2024
|
+0.05 / +0.10%
|
49.85
|
50.20
|
49.25
|
49.90
|
49.71
|
43.86
|
84,500
|
|
|
3/22/2024
|
+0.05 / +0.10%
|
49.80
|
50.00
|
49.20
|
49.85
|
49.60
|
43.82
|
91,700
|
|
|
3/21/2024
|
-0.10 / -0.20%
|
49.90
|
51.20
|
49.70
|
49.80
|
50.23
|
43.77
|
130,500
|
|
|