Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2021	+1.55 / +3.44%	45.00	47.50	45.00	46.55	46.03	36.65	225,000
8/13/2021	+1.35 / +3.09%	43.65	45.70	43.60	45.00	44.39	35.43	471,200
8/12/2021	+2.85 / +6.99%	40.80	43.65	40.70	43.65	42.46	34.37	456,600
8/11/2021	+0.90 / +2.26%	40.10	41.90	40.10	40.80	40.89	32.12	220,900
8/10/2021	0.00 / 0.00%	40.50	40.60	39.50	39.90	39.90	31.41	80,000
8/9/2021	+1.70 / +4.45%	38.10	40.00	38.10	39.90	39.19	31.41	301,800
8/6/2021	+0.20 / +0.53%	38.05	38.45	37.70	38.20	38.03	30.07	65,100
8/5/2021	+0.45 / +1.20%	37.55	38.00	37.10	38.00	37.67	29.92	64,000
8/4/2021	-0.35 / -0.92%	37.90	38.05	37.05	37.55	37.49	29.56	125,000
8/3/2021	-0.20 / -0.52%	38.30	38.40	37.85	37.90	37.99	29.84	97,300
8/2/2021	-0.05 / -0.13%	38.40	38.40	37.70	38.10	38.12	30.00	126,400
7/30/2021	-0.15 / -0.39%	38.35	39.20	38.10	38.15	38.41	30.04	108,800
7/29/2021	-0.40 / -1.03%	38.10	38.70	38.00	38.30	38.33	30.15	40,000
7/28/2021	+1.10 / +2.93%	39.50	39.50	38.00	38.70	38.73	30.47	74,600
7/27/2021	+0.30 / +0.80%	38.20	38.20	37.20	37.60	37.58	29.60	50,400
7/26/2021	+1.05 / +2.78%	37.80	39.00	37.80	38.80	38.64	29.37	102,100
7/23/2021	+0.05 / +0.13%	37.70	37.95	37.65	37.75	37.80	28.57	41,800
7/22/2021	+0.30 / +0.80%	37.60	37.85	37.50	37.70	37.71	28.53	40,200
7/21/2021	0.00 / 0.00%	37.80	37.80	37.40	37.40	37.51	28.31	20,100
7/20/2021	+0.30 / +0.81%	37.10	37.50	37.00	37.40	37.23	28.31	26,000
7/19/2021	-0.50 / -1.33%	37.30	37.30	36.80	37.10	37.07	28.08	27,300
7/16/2021	+0.60 / +1.62%	37.20	37.75	37.20	37.60	37.45	28.46	44,400
7/15/2021	0.00 / 0.00%	37.00	37.90	36.10	37.00	37.00	28.00	46,400
7/14/2021	0.00 / 0.00%	37.10	37.45	36.55	37.00	36.91	28.00	54,100
7/13/2021	+1.00 / +2.78%	36.50	37.10	36.10	37.00	36.85	28.00	48,900
7/12/2021	-1.30 / -3.49%	37.30	37.30	35.75	36.00	36.26	27.25	99,000
7/9/2021	-0.80 / -2.10%	37.10	37.70	36.50	37.30	37.18	28.23	98,100
7/8/2021	-0.10 / -0.26%	38.20	38.40	37.80	38.10	38.14	28.84	30,800
7/7/2021	-0.30 / -0.78%	38.40	38.45	37.50	38.20	38.03	28.91	48,700
7/6/2021	-0.15 / -0.39%	38.70	40.20	38.50	38.50	39.16	29.14	241,700

<<Previous 30 days Next 30 days>>

TLG News

28/11	TLG: Reporting materials on result of stock issuance for dividend payment
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