|
Closing price on 6/3/2016
|
|
| Open |
89.50 |
| High |
92.00 |
| Low |
81.00 |
| Volume |
8,330 |
| Split-adjusted Price |
28.61 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
0.00 / 0.00%
|
89.50
|
92.00
|
81.00
|
87.00
|
87.64
|
28.61
|
8,330
|
|
|
6/2/2016
|
+2.00 / +2.35%
|
80.50
|
87.00
|
79.50
|
87.00
|
81.52
|
28.61
|
1,840
|
|
|
6/1/2016
|
-1.00 / -1.16%
|
80.50
|
85.00
|
80.00
|
85.00
|
80.41
|
27.95
|
1,480
|
|
|
5/31/2016
|
+3.50 / +4.24%
|
82.50
|
86.50
|
80.00
|
86.00
|
83.00
|
28.28
|
1,000
|
|
|
5/30/2016
|
+3.50 / +4.43%
|
81.00
|
84.00
|
79.00
|
82.50
|
82.28
|
27.13
|
790
|
|
|
5/27/2016
|
+1.00 / +1.28%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.65
|
25.98
|
1,920
|
|
|
5/26/2016
|
0.00 / 0.00%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.11
|
25.65
|
920
|
|
|
5/25/2016
|
+1.50 / +1.96%
|
76.50
|
78.00
|
76.50
|
78.00
|
77.25
|
25.65
|
210
|
|
|
5/24/2016
|
+1.50 / +2.00%
|
76.00
|
76.50
|
76.00
|
76.50
|
76.25
|
25.15
|
610
|
|
|
5/23/2016
|
+0.50 / +0.67%
|
75.00
|
77.00
|
75.00
|
75.00
|
76.44
|
24.66
|
1,740
|
|
|
5/20/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
24.50
|
50
|
|
|
5/19/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
24.50
|
0
|
|
|
5/18/2016
|
-0.50 / -0.67%
|
73.50
|
75.00
|
73.50
|
74.50
|
73.55
|
24.50
|
2,760
|
|
|
5/17/2016
|
-1.00 / -1.32%
|
75.00
|
75.00
|
73.00
|
75.00
|
74.43
|
24.66
|
3,090
|
|
|
5/16/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.50
|
76.00
|
75.63
|
24.99
|
230
|
|
|
5/13/2016
|
-1.00 / -1.30%
|
76.00
|
77.00
|
76.00
|
76.00
|
76.71
|
24.99
|
730
|
|
|
5/12/2016
|
-0.50 / -0.65%
|
75.00
|
77.50
|
75.00
|
77.00
|
75.47
|
25.32
|
530
|
|
|
5/11/2016
|
0.00 / 0.00%
|
75.50
|
77.50
|
75.50
|
77.50
|
76.50
|
25.48
|
230
|
|
|
5/10/2016
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
77.50
|
76.41
|
25.48
|
3,730
|
|
|
5/9/2016
|
-1.00 / -1.27%
|
77.50
|
77.50
|
75.00
|
77.50
|
76.02
|
25.48
|
2,210
|
|
|
5/6/2016
|
0.00 / 0.00%
|
81.00
|
81.00
|
75.00
|
78.50
|
77.71
|
25.81
|
8,210
|
|
|
5/5/2016
|
+5.00 / +6.80%
|
75.00
|
78.50
|
75.00
|
78.50
|
78.11
|
25.81
|
6,030
|
|
|
5/4/2016
|
+4.50 / +6.52%
|
71.50
|
73.50
|
71.50
|
73.50
|
73.25
|
24.17
|
13,270
|
|
|
4/29/2016
|
+3.50 / +5.34%
|
66.00
|
69.00
|
66.00
|
69.00
|
66.77
|
22.69
|
22,030
|
|
|
4/28/2016
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.50
|
65.50
|
65.85
|
21.54
|
1,230
|
|
|
4/27/2016
|
-1.50 / -2.24%
|
66.00
|
66.50
|
65.50
|
65.50
|
66.07
|
21.54
|
1,680
|
|
|
4/26/2016
|
+1.00 / +1.52%
|
65.00
|
67.00
|
65.00
|
67.00
|
65.49
|
22.03
|
62,260
|
|
|
4/25/2016
|
-0.50 / -0.75%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.71
|
21.70
|
1,400
|
|
|
4/22/2016
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
21.87
|
40
|
|
|
4/21/2016
|
0.00 / 0.00%
|
65.50
|
67.50
|
65.50
|
66.50
|
66.78
|
21.87
|
2,950
|
|
|