Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2019	-1.80 / -2.95%	60.00	60.50	56.80	59.20	59.59	36.54	76,240
8/8/2019	0.00 / 0.00%	61.00	62.50	60.00	61.00	60.56	37.65	3,550
8/7/2019	+2.00 / +3.39%	59.00	63.10	59.00	61.00	60.14	37.65	6,900
8/6/2019	+0.30 / +0.51%	58.50	59.00	55.60	59.00	58.12	36.41	22,420
8/5/2019	-4.30 / -6.83%	63.00	64.00	58.60	58.70	59.95	36.23	11,260
8/2/2019	-1.50 / -2.33%	64.00	67.50	63.00	63.00	64.62	38.88	6,530
8/1/2019	+4.20 / +6.97%	60.00	64.50	59.80	64.50	61.99	39.81	23,100
7/31/2019	+1.40 / +2.38%	58.60	61.00	58.60	60.30	59.46	37.22	15,270
7/30/2019	+3.80 / +6.90%	55.20	58.90	55.20	58.90	58.84	36.35	23,520
7/29/2019	+3.60 / +6.99%	51.50	55.10	51.50	55.10	54.27	34.01	22,390
7/26/2019	-0.20 / -0.39%	52.80	52.80	50.00	51.50	50.51	31.79	4,930
7/25/2019	+0.30 / +0.58%	51.80	51.80	50.40	51.70	51.36	31.91	3,310
7/24/2019	+0.80 / +1.58%	52.00	52.00	50.20	51.40	50.37	31.72	1,350
7/23/2019	-0.20 / -0.39%	50.10	51.80	50.10	50.60	50.75	31.23	2,010
7/22/2019	-0.60 / -1.17%	51.40	51.40	50.50	50.80	50.88	31.35	1,140
7/19/2019	-1.10 / -2.10%	51.60	52.80	51.00	51.40	51.59	31.72	1,260
7/18/2019	-1.20 / -2.23%	52.00	52.50	52.00	52.50	52.25	32.40	700
7/17/2019	+1.70 / +3.27%	53.50	53.70	51.70	53.70	52.78	33.14	2,880
7/16/2019	-2.90 / -5.28%	54.00	54.00	51.10	52.00	51.23	32.09	13,860
7/15/2019	+1.90 / +3.58%	54.90	54.90	54.90	54.90	54.90	33.88	10
7/12/2019	-1.30 / -2.39%	54.40	54.90	52.00	53.00	52.67	32.71	1,310
7/11/2019	-0.70 / -1.27%	55.00	55.80	53.00	54.30	53.59	33.51	2,090
7/10/2019	-1.00 / -1.79%	54.80	55.00	53.50	55.00	54.26	33.95	1,290
7/9/2019	0.00 / 0.00%	55.00	56.00	53.10	56.00	53.73	34.56	670
7/8/2019	-0.90 / -1.58%	56.90	56.90	55.00	56.00	55.32	34.56	1,410
7/5/2019	+1.00 / +1.79%	56.90	56.90	56.90	56.90	56.90	35.12	10
7/4/2019	-0.10 / -0.18%	52.10	56.90	52.10	55.90	54.82	34.50	2,280
7/3/2019	0.00 / 0.00%	58.20	58.20	55.00	56.00	57.14	34.56	280
7/2/2019	0.00 / 0.00%	57.00	57.90	56.00	56.00	56.73	34.56	3,840
7/1/2019	0.00 / 0.00%	56.50	57.00	55.50	56.00	55.99	34.56	2,840

<<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%