|
Closing price on 7/27/2020
|
|
| Open |
34.05 |
| High |
34.05 |
| Low |
32.55 |
| Volume |
231,140 |
| Split-adjusted Price |
24.05 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-2.45 / -7.00%
|
34.05
|
34.05
|
32.55
|
32.55
|
33.22
|
24.05
|
231,140
|
|
|
7/24/2020
|
-3.90 / -10.03%
|
37.00
|
37.50
|
35.00
|
35.00
|
36.24
|
25.87
|
142,940
|
|
|
7/23/2020
|
+0.30 / +0.78%
|
38.40
|
39.00
|
37.80
|
38.90
|
38.10
|
27.64
|
125,490
|
|
|
7/22/2020
|
-0.85 / -2.15%
|
39.50
|
39.50
|
38.30
|
38.60
|
38.78
|
27.43
|
179,140
|
|
|
7/21/2020
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.90
|
39.45
|
39.24
|
28.03
|
180,470
|
|
|
7/20/2020
|
-0.45 / -1.13%
|
39.95
|
40.00
|
39.45
|
39.45
|
39.65
|
28.03
|
114,080
|
|
|
7/17/2020
|
+0.10 / +0.25%
|
39.50
|
39.90
|
39.30
|
39.90
|
39.62
|
28.35
|
142,950
|
|
|
7/16/2020
|
+0.75 / +1.92%
|
39.05
|
39.95
|
39.05
|
39.80
|
39.57
|
28.28
|
110,720
|
|
|
7/15/2020
|
-0.45 / -1.14%
|
39.50
|
39.95
|
39.00
|
39.05
|
39.38
|
27.75
|
130,360
|
|
|
7/14/2020
|
+2.00 / +5.33%
|
37.50
|
39.95
|
37.50
|
39.50
|
38.95
|
28.07
|
280,750
|
|
|
7/13/2020
|
+1.10 / +3.02%
|
36.90
|
37.70
|
36.90
|
37.50
|
37.23
|
26.64
|
135,360
|
|
|
7/10/2020
|
-0.35 / -0.95%
|
36.75
|
37.10
|
36.35
|
36.40
|
36.62
|
25.86
|
138,740
|
|
|
7/9/2020
|
+0.30 / +0.82%
|
36.60
|
37.50
|
36.40
|
36.75
|
36.85
|
26.11
|
196,940
|
|
|
7/8/2020
|
+0.85 / +2.39%
|
35.60
|
36.50
|
35.60
|
36.45
|
35.84
|
25.90
|
122,310
|
|
|
7/7/2020
|
+0.05 / +0.14%
|
35.85
|
35.85
|
35.50
|
35.60
|
35.65
|
25.29
|
85,660
|
|
|
7/6/2020
|
-0.25 / -0.70%
|
35.90
|
36.90
|
35.55
|
35.55
|
36.01
|
25.26
|
139,450
|
|
|
7/3/2020
|
-0.20 / -0.56%
|
36.05
|
36.10
|
35.80
|
35.80
|
35.93
|
25.44
|
115,350
|
|
|
7/2/2020
|
+0.50 / +1.41%
|
35.55
|
36.00
|
35.50
|
36.00
|
35.69
|
25.58
|
124,750
|
|
|
7/1/2020
|
-0.40 / -1.11%
|
35.80
|
36.95
|
35.50
|
35.50
|
36.17
|
25.22
|
174,560
|
|
|
6/30/2020
|
+2.25 / +6.69%
|
33.90
|
35.90
|
33.70
|
35.90
|
35.11
|
25.51
|
392,610
|
|
|
6/29/2020
|
-0.45 / -1.32%
|
34.00
|
34.50
|
33.20
|
33.65
|
33.71
|
23.91
|
300,960
|
|
|
6/26/2020
|
+0.60 / +1.79%
|
33.50
|
35.00
|
33.40
|
34.10
|
34.05
|
24.23
|
345,370
|
|
|
6/25/2020
|
+0.05 / +0.15%
|
33.30
|
33.50
|
33.00
|
33.50
|
33.25
|
23.80
|
110,800
|
|
|
6/24/2020
|
+0.15 / +0.45%
|
33.60
|
33.70
|
33.30
|
33.45
|
33.56
|
23.77
|
273,550
|
|
|
6/23/2020
|
-0.20 / -0.60%
|
33.60
|
33.95
|
33.30
|
33.30
|
33.51
|
23.66
|
254,280
|
|
|
6/22/2020
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.30
|
33.50
|
33.49
|
23.80
|
191,570
|
|
|
6/19/2020
|
+0.90 / +2.78%
|
32.40
|
34.50
|
32.40
|
33.30
|
33.52
|
23.66
|
390,770
|
|
|
6/18/2020
|
+0.75 / +2.37%
|
31.90
|
32.50
|
31.65
|
32.40
|
31.75
|
23.02
|
236,030
|
|
|
6/17/2020
|
-0.15 / -0.47%
|
32.00
|
32.20
|
31.65
|
31.65
|
31.74
|
22.49
|
188,060
|
|
|
6/16/2020
|
+0.15 / +0.47%
|
31.65
|
32.00
|
31.65
|
31.80
|
31.69
|
22.59
|
192,650
|
|
|