Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	-0.55 / -1.32%	41.70	41.70	40.65	41.25	41.03	32.48	44,800
9/28/2021	+0.95 / +2.33%	40.85	41.85	40.20	41.80	40.84	32.91	50,000
9/27/2021	-0.70 / -1.68%	41.90	41.90	40.35	40.85	40.94	32.16	114,700
9/24/2021	-0.95 / -2.24%	42.50	42.50	41.50	41.55	41.78	32.71	86,900
9/23/2021	-0.30 / -0.70%	43.00	43.15	41.60	42.50	42.00	33.46	119,900
9/22/2021	+1.50 / +3.63%	40.90	43.00	40.90	42.80	42.48	33.70	101,100
9/21/2021	-0.85 / -2.02%	41.60	42.00	40.50	41.30	41.12	32.52	115,100
9/20/2021	-0.25 / -0.59%	42.40	42.60	41.20	42.15	41.84	33.18	64,700
9/17/2021	+0.80 / +1.92%	42.45	42.45	41.70	42.40	42.10	33.38	74,800
9/16/2021	-1.20 / -2.80%	43.60	43.60	41.60	41.60	41.82	32.75	187,400
9/15/2021	+0.30 / +0.71%	42.45	42.95	42.00	42.80	42.44	33.70	42,200
9/14/2021	-0.10 / -0.23%	42.60	43.00	42.50	42.50	42.62	33.46	97,600
9/13/2021	-1.20 / -2.74%	43.80	43.80	42.55	42.60	42.90	33.54	135,300
9/10/2021	0.00 / 0.00%	43.50	43.90	43.40	43.80	43.59	34.48	35,900
9/9/2021	-0.15 / -0.34%	43.30	43.90	42.80	43.80	43.35	34.48	111,100
9/8/2021	-0.55 / -1.24%	44.50	44.50	43.30	43.95	43.64	34.60	69,200
9/7/2021	-0.70 / -1.55%	45.90	45.90	44.50	44.50	44.94	35.03	117,300
9/6/2021	+1.50 / +3.43%	44.00	45.50	43.30	45.20	44.16	35.59	254,300
9/1/2021	+0.40 / +0.92%	43.80	43.80	43.20	43.70	43.44	34.40	75,200
8/31/2021	-0.50 / -1.14%	43.80	44.10	43.30	43.30	43.74	34.09	143,600
8/30/2021	+0.10 / +0.23%	44.00	44.30	43.10	43.80	43.72	34.48	167,100
8/27/2021	+1.70 / +4.05%	42.00	44.00	41.85	43.70	43.18	34.40	128,400
8/26/2021	-0.05 / -0.12%	42.10	42.50	41.40	42.00	42.11	33.07	120,400
8/25/2021	+0.15 / +0.36%	41.90	42.65	41.00	42.05	42.09	33.11	106,000
8/24/2021	+1.90 / +4.75%	40.00	42.00	40.00	41.90	41.25	32.99	135,200
8/23/2021	-2.55 / -5.99%	42.10	42.55	39.80	40.00	40.76	31.49	300,200
8/20/2021	-3.15 / -6.89%	45.50	45.50	42.55	42.55	43.66	33.50	261,700
8/19/2021	+0.60 / +1.33%	45.40	46.00	44.00	45.70	45.07	35.98	146,600
8/18/2021	-0.20 / -0.44%	44.95	45.20	43.80	45.10	44.38	35.51	179,400
8/17/2021	-1.25 / -2.69%	46.55	46.60	44.50	45.30	45.14	35.66	239,200

<<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