Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2019	-1.50 / -2.83%	52.30	53.00	51.30	51.50	52.10	35.28	7,850
9/20/2019	-0.90 / -1.67%	53.90	54.00	53.00	53.00	53.86	36.30	9,320
9/19/2019	-2.60 / -4.60%	54.00	54.30	53.00	53.90	53.90	36.92	27,330
9/18/2019	-0.40 / -0.70%	56.90	56.90	55.30	56.50	56.28	34.87	5,490
9/17/2019	-0.10 / -0.18%	56.10	57.00	53.60	56.90	55.02	35.12	9,870
9/16/2019	0.00 / 0.00%	57.50	57.50	56.00	57.00	56.30	35.18	2,700
9/13/2019	0.00 / 0.00%	57.00	57.50	56.00	57.00	56.98	35.18	3,440
9/12/2019	-1.00 / -1.72%	59.00	59.00	57.00	57.00	57.70	35.18	21,940
9/11/2019	+2.00 / +3.57%	56.50	59.90	56.10	58.00	57.66	35.80	11,360
9/10/2019	-0.50 / -0.88%	56.50	56.60	56.00	56.00	56.41	34.56	3,510
9/9/2019	+1.10 / +1.99%	56.00	57.00	56.00	56.50	56.55	34.87	6,720
9/6/2019	+0.10 / +0.18%	56.00	56.00	55.30	55.40	55.74	34.19	3,570
9/5/2019	-0.30 / -0.54%	57.00	57.00	55.20	55.30	55.76	34.13	2,170
9/4/2019	-1.00 / -1.77%	56.30	56.50	55.60	55.60	56.30	34.32	1,350
9/3/2019	-0.20 / -0.35%	56.80	56.80	56.00	56.60	56.73	34.93	4,460
8/30/2019	+2.30 / +4.22%	54.10	57.00	54.00	56.80	55.04	35.06	9,230
8/29/2019	-1.20 / -2.15%	56.30	56.30	53.80	54.50	54.51	33.64	7,760
8/28/2019	+0.70 / +1.27%	56.90	56.90	54.00	55.70	54.65	34.38	10,100
8/27/2019	+1.00 / +1.85%	54.00	55.50	54.00	55.00	55.08	33.95	3,050
8/26/2019	-1.50 / -2.70%	55.50	55.50	51.80	54.00	52.68	33.33	44,460
8/23/2019	-0.60 / -1.07%	56.80	56.80	55.50	55.50	56.00	34.25	10,160
8/22/2019	-0.70 / -1.23%	57.00	57.30	56.10	56.10	56.72	34.62	9,890
8/21/2019	-0.50 / -0.87%	57.30	57.40	56.50	56.80	56.84	35.06	34,200
8/20/2019	-0.10 / -0.17%	57.40	58.00	55.00	57.30	57.00	35.37	22,650
8/19/2019	+0.60 / +1.06%	56.80	57.50	56.80	57.40	57.00	35.43	34,810
8/16/2019	+0.70 / +1.25%	56.70	57.90	55.10	56.80	57.24	35.06	27,150
8/15/2019	-2.40 / -4.10%	58.50	58.70	56.10	56.10	58.32	34.62	26,850
8/14/2019	-2.50 / -4.10%	60.50	60.50	58.00	58.50	59.26	36.11	36,570
8/13/2019	+1.00 / +1.67%	60.00	61.40	59.50	61.00	60.62	37.65	8,660
8/12/2019	+0.80 / +1.35%	59.00	61.00	59.00	60.00	59.58	37.03	6,630

<<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%