Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2020	0.00 / 0.00%	35.00	35.10	34.85	35.00	34.98	25.87	124,470
9/29/2020	-0.30 / -0.85%	35.35	35.35	34.85	35.00	35.07	25.87	176,850
9/28/2020	+0.05 / +0.14%	35.50	35.50	35.20	35.30	35.28	26.09	47,840
9/25/2020	+0.05 / +0.14%	35.20	35.50	35.15	35.25	35.23	26.05	37,550
9/24/2020	+0.20 / +0.57%	35.00	35.55	35.00	35.20	35.36	26.01	60,710
9/23/2020	+0.05 / +0.14%	34.95	35.10	34.90	35.00	34.98	25.87	136,010
9/22/2020	-0.20 / -0.57%	35.15	35.15	34.90	34.95	35.00	25.83	80,170
9/21/2020	-0.05 / -0.14%	35.20	35.40	35.00	35.15	35.16	25.98	131,040
9/18/2020	+0.10 / +0.28%	35.30	35.30	35.05	35.20	35.11	26.01	53,460
9/17/2020	-0.15 / -0.43%	35.25	35.50	35.05	35.10	35.20	25.94	74,120
9/16/2020	+0.05 / +0.14%	35.20	35.50	35.15	35.25	35.29	26.05	80,110
9/15/2020	-0.40 / -1.12%	35.60	35.60	35.10	35.20	35.40	26.01	161,410
9/14/2020	0.00 / 0.00%	35.70	35.90	35.50	35.60	35.66	26.31	78,950
9/11/2020	+0.10 / +0.28%	35.50	36.10	35.50	35.60	35.74	26.31	195,120
9/10/2020	+0.40 / +1.14%	35.20	35.50	35.20	35.50	35.38	26.23	42,650
9/9/2020	-0.10 / -0.28%	35.00	35.20	34.90	35.10	35.02	25.94	49,480
9/8/2020	+0.05 / +0.14%	35.15	35.50	34.90	35.20	35.13	26.01	91,830
9/7/2020	-0.55 / -1.54%	35.70	35.70	35.15	35.15	35.33	25.98	70,910
9/4/2020	-0.10 / -0.28%	35.00	35.70	35.00	35.70	35.31	26.38	80,080
9/3/2020	-0.10 / -0.28%	35.90	36.10	35.65	35.80	35.85	26.46	87,930
9/1/2020	+0.05 / +0.14%	35.85	36.20	35.10	35.90	35.84	26.53	74,100
8/31/2020	-0.35 / -0.97%	36.20	36.70	35.80	35.85	36.05	26.49	117,440
8/28/2020	+0.95 / +2.70%	35.45	36.75	35.45	36.20	36.29	26.75	299,800
8/27/2020	+0.35 / +1.00%	34.90	35.30	34.90	35.25	35.11	26.05	53,170
8/26/2020	0.00 / 0.00%	35.10	35.30	34.90	34.90	34.97	25.79	93,720
8/25/2020	-0.05 / -0.14%	35.00	35.50	34.90	34.90	35.02	25.79	128,870
8/24/2020	-0.35 / -0.99%	35.30	35.60	34.90	34.95	35.12	25.83	143,090
8/21/2020	+0.50 / +1.44%	34.80	35.30	34.00	35.30	34.53	26.09	99,160
8/20/2020	-0.40 / -1.14%	35.10	35.35	34.75	34.80	34.91	25.72	49,350
8/19/2020	+0.30 / +0.86%	35.80	35.80	35.00	35.20	35.33	26.01	38,660

<<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%