Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2022	+0.20 / +0.40%	49.50	49.75	49.00	49.60	49.47	40.90	1,005,190
6/29/2022	0.00 / 0.00%	49.50	49.65	48.60	49.40	49.33	40.74	38,000
6/28/2022	+1.55 / +3.24%	48.90	49.80	48.00	49.40	49.00	40.74	161,700
6/27/2022	+3.10 / +6.93%	45.50	47.85	45.50	47.85	47.31	39.46	240,300
6/24/2022	+0.05 / +0.11%	44.50	45.15	44.00	44.75	44.65	36.90	33,800
6/23/2022	+0.75 / +1.71%	44.00	44.70	43.50	44.70	43.81	36.86	16,400
6/22/2022	+0.25 / +0.57%	44.00	44.90	43.15	43.95	43.84	36.24	12,000
6/21/2022	+0.50 / +1.16%	43.50	44.45	42.80	43.70	43.36	36.04	33,000
6/20/2022	-1.80 / -4.00%	45.85	45.85	43.20	43.20	44.31	35.62	57,300
6/17/2022	-0.90 / -1.96%	45.85	45.85	44.50	45.00	44.81	37.11	17,900
6/16/2022	+0.80 / +1.77%	44.30	46.00	44.30	45.90	45.60	37.85	34,400
6/15/2022	-0.40 / -0.88%	45.50	46.50	44.40	45.10	44.84	37.19	30,500
6/14/2022	-0.40 / -0.87%	45.85	46.00	45.20	45.50	45.48	37.52	23,600
6/13/2022	-1.80 / -3.77%	46.25	47.50	45.10	45.90	46.41	37.85	40,300
6/10/2022	-0.30 / -0.63%	48.00	48.00	47.25	47.70	47.74	39.33	10,500
6/9/2022	+0.80 / +1.69%	47.20	48.50	47.20	48.00	48.11	39.58	65,400
6/8/2022	+1.30 / +2.83%	46.00	47.95	45.90	47.20	47.12	38.92	57,500
6/7/2022	0.00 / 0.00%	45.10	45.90	45.10	45.90	45.75	37.85	84,600
6/6/2022	+1.30 / +2.91%	44.60	46.40	44.00	45.90	45.43	37.85	66,800
6/3/2022	+0.60 / +1.36%	44.80	44.80	44.00	44.60	44.50	36.78	24,600
6/2/2022	-0.70 / -1.57%	44.70	44.85	42.70	44.00	44.18	36.28	21,800
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

<<Previous 30 days Next 30 days>>

TLG News

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
05/11	TLG: Share issuance for dividend payment