Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2022	+1.85 / +4.32%	42.85	44.95	42.85	44.70	43.93	36.86	51,600
5/31/2022	+0.35 / +0.82%	42.50	43.00	41.70	42.85	42.58	35.34	75,600
5/30/2022	-0.40 / -0.93%	43.00	43.00	41.95	42.50	42.23	35.05	30,000
5/27/2022	+0.50 / +1.18%	42.40	43.00	42.05	42.90	42.60	35.38	17,000
5/26/2022	-0.15 / -0.35%	42.75	42.75	42.00	42.40	42.15	34.96	7,200
5/25/2022	+0.25 / +0.59%	42.30	42.55	42.00	42.55	42.30	35.09	26,000
5/24/2022	-0.20 / -0.47%	41.50	42.80	41.10	42.30	41.45	34.88	13,600
5/23/2022	+0.10 / +0.24%	42.40	42.50	41.20	42.50	41.92	35.05	11,900
5/20/2022	+0.45 / +1.07%	42.40	42.40	42.00	42.40	42.02	34.96	12,400
5/19/2022	-0.35 / -0.80%	43.80	43.80	42.60	43.45	43.31	34.59	9,600
5/18/2022	-0.40 / -0.90%	44.20	44.20	42.15	43.80	44.05	34.87	13,400
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

<<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