Closing price on 6/28/2024
|
|
Open |
52.00 |
High |
52.20 |
Low |
50.90 |
Volume |
94,200 |
Split-adjusted Price |
45.71 |
|
|
TLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
0.00 / 0.00%
|
52.00
|
52.20
|
50.90
|
52.00
|
51.97
|
45.71
|
94,200
|
|
6/27/2024
|
-0.20 / -0.38%
|
52.20
|
52.20
|
51.20
|
52.00
|
51.99
|
45.71
|
22,700
|
|
6/26/2024
|
+2.20 / +4.40%
|
50.20
|
52.50
|
50.20
|
52.20
|
51.14
|
45.88
|
93,500
|
|
6/25/2024
|
-1.80 / -3.47%
|
51.70
|
51.70
|
48.20
|
50.00
|
49.94
|
43.95
|
384,300
|
|
6/24/2024
|
-0.80 / -1.52%
|
53.00
|
53.00
|
48.95
|
51.80
|
50.64
|
45.53
|
158,000
|
|
6/21/2024
|
-0.10 / -0.19%
|
53.10
|
53.10
|
52.50
|
52.60
|
52.67
|
46.24
|
24,400
|
|
6/20/2024
|
+0.10 / +0.19%
|
52.60
|
53.00
|
52.40
|
52.70
|
52.90
|
46.32
|
65,700
|
|
6/19/2024
|
-0.20 / -0.38%
|
52.80
|
53.00
|
52.40
|
52.60
|
52.63
|
46.24
|
15,600
|
|
6/18/2024
|
+0.20 / +0.38%
|
52.20
|
53.00
|
52.20
|
52.80
|
52.60
|
46.41
|
344,400
|
|
6/17/2024
|
-0.40 / -0.75%
|
53.30
|
53.30
|
52.30
|
52.60
|
52.64
|
46.24
|
30,600
|
|
6/14/2024
|
-0.30 / -0.56%
|
53.30
|
53.30
|
52.90
|
53.00
|
53.01
|
46.59
|
61,800
|
|
6/13/2024
|
+0.10 / +0.19%
|
53.10
|
53.50
|
52.20
|
53.30
|
53.03
|
46.85
|
36,200
|
|
6/12/2024
|
+0.60 / +1.14%
|
53.30
|
53.30
|
52.00
|
53.20
|
52.39
|
46.76
|
37,900
|
|
6/11/2024
|
-0.20 / -0.38%
|
54.00
|
54.00
|
52.30
|
52.60
|
52.70
|
46.24
|
28,600
|
|
6/10/2024
|
-0.50 / -0.94%
|
53.30
|
53.30
|
52.00
|
52.80
|
52.67
|
46.41
|
25,700
|
|
6/7/2024
|
+0.10 / +0.19%
|
53.20
|
53.80
|
52.90
|
53.30
|
53.45
|
46.85
|
72,400
|
|
6/6/2024
|
+0.30 / +0.57%
|
53.50
|
53.60
|
52.90
|
53.20
|
53.15
|
46.76
|
52,900
|
|
6/5/2024
|
+0.20 / +0.38%
|
52.70
|
53.70
|
52.50
|
52.90
|
52.99
|
46.50
|
79,100
|
|
6/4/2024
|
+0.30 / +0.57%
|
52.40
|
52.90
|
52.20
|
52.70
|
52.56
|
46.32
|
158,100
|
|
6/3/2024
|
-0.10 / -0.19%
|
52.30
|
52.50
|
52.00
|
52.40
|
52.25
|
46.06
|
30,300
|
|
5/31/2024
|
+0.90 / +1.74%
|
52.00
|
52.50
|
51.20
|
52.50
|
51.92
|
46.15
|
56,000
|
|
5/30/2024
|
-0.70 / -1.34%
|
52.30
|
52.30
|
50.80
|
51.60
|
51.38
|
45.36
|
173,500
|
|
5/29/2024
|
+0.10 / +0.19%
|
52.30
|
52.90
|
51.90
|
52.30
|
52.26
|
45.97
|
54,700
|
|
5/28/2024
|
+1.00 / +1.95%
|
51.30
|
52.20
|
51.20
|
52.20
|
51.85
|
45.88
|
214,500
|
|
5/27/2024
|
+0.40 / +0.79%
|
50.80
|
51.50
|
50.80
|
51.20
|
51.23
|
45.01
|
67,300
|
|
5/24/2024
|
-0.30 / -0.59%
|
51.00
|
51.70
|
50.60
|
50.80
|
50.93
|
44.65
|
134,200
|
|
5/23/2024
|
0.00 / 0.00%
|
51.10
|
51.10
|
50.50
|
51.10
|
50.82
|
44.92
|
41,700
|
|
5/22/2024
|
0.00 / 0.00%
|
51.00
|
51.40
|
50.50
|
51.10
|
51.02
|
44.92
|
61,800
|
|
5/21/2024
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.50
|
51.10
|
50.75
|
44.92
|
78,500
|
|
5/20/2024
|
+0.60 / +1.18%
|
50.70
|
51.60
|
50.50
|
51.30
|
51.18
|
45.09
|
95,100
|
|
|