Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2018	-0.50 / -0.52%	95.50	95.70	94.90	95.00	95.05	43.92	3,840
8/23/2018	0.00 / 0.00%	95.50	95.90	95.00	95.50	95.48	44.15	2,210
8/22/2018	+1.50 / +1.60%	94.00	95.80	94.00	95.50	94.51	44.15	3,640
8/21/2018	+1.50 / +1.62%	94.00	94.00	92.50	94.00	93.55	43.46	1,860
8/20/2018	-1.50 / -1.60%	93.00	93.00	92.50	92.50	92.86	42.76	280
8/17/2018	0.00 / 0.00%	94.00	94.00	92.00	94.00	92.96	43.46	1,420
8/16/2018	0.00 / 0.00%	94.00	94.00	92.00	94.00	93.04	43.46	1,150
8/15/2018	+1.00 / +1.08%	93.00	94.00	93.00	94.00	93.48	43.46	2,760
8/14/2018	+1.00 / +1.09%	92.00	94.00	91.10	93.00	92.90	43.00	1,830
8/13/2018	-0.40 / -0.43%	92.40	92.40	90.40	92.00	91.22	42.53	3,760
8/10/2018	-0.90 / -0.96%	93.00	93.00	90.00	92.40	92.13	42.72	890
8/9/2018	+6.10 / +7.00%	87.30	93.30	87.30	93.30	90.21	43.13	6,230
8/8/2018	-0.40 / -0.46%	88.20	93.00	87.00	87.20	87.30	40.31	1,260
8/7/2018	0.00 / 0.00%	88.40	88.40	86.00	87.60	86.67	40.50	450
8/6/2018	-2.40 / -2.67%	89.80	89.90	87.00	87.60	87.75	40.50	2,040
8/3/2018	+0.10 / +0.11%	86.00	91.40	86.00	90.00	86.70	41.61	2,330
8/2/2018	-2.50 / -2.71%	93.30	93.30	87.00	89.90	87.82	41.56	2,710
8/1/2018	-1.30 / -1.39%	94.90	94.90	87.20	92.40	87.35	42.72	19,450
7/31/2018	-0.30 / -0.32%	96.30	96.60	92.00	93.70	93.06	43.32	720
7/30/2018	0.00 / 0.00%	94.00	94.00	93.50	94.00	93.89	43.46	3,110
7/27/2018	+0.10 / +0.11%	94.00	94.00	94.00	94.00	94.00	43.46	110
7/26/2018	-0.10 / -0.11%	95.00	95.60	92.00	93.90	93.71	43.41	1,590
7/25/2018	0.00 / 0.00%	96.50	96.60	94.00	94.00	94.34	43.46	1,060
7/24/2018	-3.30 / -3.39%	94.00	94.00	93.50	94.00	93.88	43.46	1,060
7/23/2018	-0.40 / -0.41%	98.40	98.40	94.00	97.30	94.63	44.98	2,420
7/20/2018	+2.70 / +2.84%	97.70	97.70	97.70	97.70	97.70	45.17	240
7/19/2018	-1.00 / -1.04%	98.90	99.50	95.00	95.00	96.00	43.92	250
7/18/2018	0.00 / 0.00%	99.00	99.00	96.00	96.00	97.50	44.38	40
7/17/2018	0.00 / 0.00%	99.40	99.40	94.00	96.00	95.40	44.38	870
7/16/2018	0.00 / 0.00%	96.00	98.30	95.00	96.00	95.88	44.38	31,810

<<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

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	1,632,800	0.90	12.50%
DQC	13,600	12.65	0.40%
NET	4,100	78.30	0.38%
NHT	100	10.90	0.46%
PAC	63,700	35.80	0.70%
PHN	200	80.00	2.56%