|
Closing price on 8/17/2020
|
|
| Open |
35.00 |
| High |
35.35 |
| Low |
34.45 |
| Volume |
66,020 |
| Split-adjusted Price |
25.79 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.50 / -1.41%
|
35.00
|
35.35
|
34.45
|
34.90
|
34.87
|
25.79
|
66,020
|
|
|
8/14/2020
|
-0.15 / -0.42%
|
35.55
|
35.70
|
35.20
|
35.40
|
35.44
|
26.16
|
68,620
|
|
|
8/13/2020
|
-0.45 / -1.25%
|
36.50
|
36.50
|
35.40
|
35.55
|
35.82
|
26.27
|
61,080
|
|
|
8/12/2020
|
+2.05 / +6.04%
|
33.95
|
36.00
|
33.95
|
36.00
|
34.95
|
26.60
|
149,750
|
|
|
8/11/2020
|
-0.20 / -0.59%
|
33.90
|
34.80
|
33.90
|
33.95
|
34.00
|
25.09
|
444,320
|
|
|
8/10/2020
|
+0.20 / +0.59%
|
34.00
|
34.90
|
33.85
|
34.15
|
34.15
|
25.24
|
55,990
|
|
|
8/7/2020
|
-0.05 / -0.15%
|
34.20
|
34.20
|
33.80
|
33.95
|
33.92
|
25.09
|
37,180
|
|
|
8/6/2020
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.90
|
34.00
|
34.02
|
25.13
|
71,630
|
|
|
8/5/2020
|
0.00 / 0.00%
|
34.40
|
35.00
|
33.80
|
34.00
|
34.19
|
25.13
|
235,920
|
|
|
8/4/2020
|
+0.50 / +1.49%
|
34.00
|
34.00
|
33.30
|
34.00
|
33.81
|
25.13
|
66,810
|
|
|
8/3/2020
|
+0.35 / +1.06%
|
33.00
|
34.00
|
32.90
|
33.50
|
33.57
|
24.76
|
88,200
|
|
|
7/31/2020
|
-0.50 / -1.49%
|
32.90
|
33.60
|
32.90
|
33.15
|
33.16
|
24.50
|
22,980
|
|
|
7/30/2020
|
+0.10 / +0.30%
|
32.90
|
34.00
|
32.90
|
33.65
|
33.27
|
24.87
|
92,040
|
|
|
7/29/2020
|
-0.75 / -2.19%
|
34.30
|
34.30
|
32.50
|
33.55
|
33.37
|
24.79
|
163,330
|
|
|
7/28/2020
|
+1.75 / +5.38%
|
32.80
|
34.80
|
32.80
|
34.30
|
34.47
|
25.35
|
231,050
|
|
|
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
|
|
|