Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2024	-0.70 / -1.30%	53.80	53.80	53.00	53.10	53.22	46.68	52,100
7/26/2024	0.00 / 0.00%	53.80	54.40	53.40	53.80	53.72	47.29	4,400
7/25/2024	-0.10 / -0.19%	53.00	54.00	52.70	53.80	53.66	47.29	2,083,100
7/24/2024	-0.10 / -0.19%	53.00	54.00	51.50	53.90	53.22	47.38	57,600
7/23/2024	-0.70 / -1.28%	54.70	54.70	51.00	54.00	53.62	47.47	111,200
7/22/2024	-0.30 / -0.55%	54.60	54.70	53.40	54.70	54.00	48.08	61,300
7/19/2024	-0.30 / -0.54%	55.20	55.30	54.40	55.00	54.84	48.35	51,900
7/18/2024	-0.20 / -0.36%	55.50	55.50	54.40	55.30	54.89	48.61	61,100
7/17/2024	+0.30 / +0.54%	55.30	55.80	54.20	55.50	55.17	48.79	190,500
7/16/2024	+0.40 / +0.73%	54.90	55.90	54.90	55.20	55.53	48.52	165,200
7/15/2024	+0.90 / +1.67%	54.10	56.00	54.10	54.80	55.15	48.17	165,400
7/12/2024	-0.40 / -0.74%	53.70	54.30	53.70	53.90	54.10	47.38	46,000
7/11/2024	-0.50 / -0.91%	54.80	54.80	53.80	54.30	54.05	47.73	73,600
7/10/2024	+0.30 / +0.55%	54.50	54.80	53.60	54.80	54.23	48.17	52,000
7/9/2024	-0.50 / -0.91%	55.10	55.10	54.00	54.50	54.46	47.91	80,200
7/8/2024	+0.40 / +0.73%	54.20	55.00	54.00	55.00	54.70	48.35	53,000
7/5/2024	-1.10 / -1.97%	55.90	56.30	54.60	54.60	55.60	47.99	90,200
7/4/2024	+0.20 / +0.36%	55.50	55.80	54.80	55.70	55.48	48.96	230,700
7/3/2024	-0.10 / -0.18%	56.00	56.50	55.00	55.50	55.45	48.79	35,900
7/2/2024	+3.30 / +6.31%	52.60	55.90	52.60	55.60	54.20	48.87	433,200
7/1/2024	+0.30 / +0.58%	52.00	52.50	51.70	52.30	52.20	45.97	171,200
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

<<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