|
Closing price on 7/13/2022
|
|
| Open |
47.10 |
| High |
49.50 |
| Low |
46.75 |
| Volume |
55,100 |
| Split-adjusted Price |
40.82 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
+2.60 / +5.54%
|
47.10
|
49.50
|
46.75
|
49.50
|
48.45
|
40.82
|
55,100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
46.15
|
47.40
|
46.15
|
46.90
|
46.94
|
38.68
|
15,000
|
|
|
7/11/2022
|
-0.10 / -0.21%
|
47.10
|
47.60
|
46.20
|
46.90
|
47.12
|
38.68
|
11,700
|
|
|
7/8/2022
|
+0.60 / +1.29%
|
47.35
|
47.60
|
46.70
|
47.00
|
47.08
|
38.76
|
23,200
|
|
|
7/7/2022
|
+0.30 / +0.65%
|
46.20
|
46.45
|
45.60
|
46.40
|
46.11
|
38.26
|
19,800
|
|
|
7/6/2022
|
-1.70 / -3.56%
|
46.80
|
47.50
|
46.10
|
46.10
|
46.59
|
38.02
|
72,300
|
|
|
7/5/2022
|
-0.50 / -1.04%
|
48.35
|
48.50
|
47.80
|
47.80
|
48.02
|
39.42
|
39,300
|
|
|
7/4/2022
|
-1.20 / -2.42%
|
50.00
|
50.00
|
48.15
|
48.30
|
49.00
|
39.83
|
55,100
|
|
|
7/1/2022
|
-0.10 / -0.20%
|
49.65
|
49.70
|
48.30
|
49.50
|
49.12
|
40.82
|
68,200
|
|
|
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
|
|
|