Closing price on 1/13/2022
|
|
Open |
41.65 |
High |
42.10 |
Low |
41.50 |
Volume |
24,000 |
Split-adjusted Price |
37.18 |
|
|
TLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2022
|
+0.15 / +0.36%
|
41.65
|
42.10
|
41.50
|
41.80
|
41.75
|
37.18
|
24,000
|
|
1/12/2022
|
+0.55 / +1.34%
|
41.50
|
41.65
|
40.70
|
41.65
|
41.15
|
37.05
|
38,100
|
|
1/11/2022
|
+0.90 / +2.24%
|
40.90
|
41.80
|
40.40
|
41.10
|
41.23
|
36.56
|
22,000
|
|
1/10/2022
|
-1.75 / -4.17%
|
41.95
|
42.10
|
40.10
|
40.20
|
41.49
|
35.76
|
69,700
|
|
1/7/2022
|
-1.45 / -3.34%
|
43.40
|
43.40
|
41.80
|
41.95
|
42.18
|
37.32
|
65,600
|
|
1/6/2022
|
-0.40 / -0.91%
|
43.05
|
44.35
|
42.65
|
43.40
|
42.99
|
38.61
|
88,700
|
|
1/5/2022
|
-0.60 / -1.35%
|
44.90
|
44.90
|
43.45
|
43.80
|
43.79
|
38.96
|
60,900
|
|
1/4/2022
|
-0.70 / -1.54%
|
45.90
|
46.00
|
44.85
|
44.90
|
45.37
|
39.50
|
15,500
|
|
12/31/2021
|
+0.40 / +0.88%
|
45.20
|
46.40
|
44.00
|
45.60
|
45.45
|
40.11
|
53,800
|
|
12/30/2021
|
+0.55 / +1.23%
|
45.70
|
45.70
|
44.40
|
45.20
|
44.75
|
39.76
|
20,200
|
|
12/29/2021
|
-0.85 / -1.87%
|
45.25
|
46.00
|
44.00
|
44.65
|
45.18
|
39.28
|
19,200
|
|
12/28/2021
|
-0.50 / -1.09%
|
45.80
|
45.90
|
44.50
|
45.50
|
45.11
|
40.02
|
16,900
|
|
12/27/2021
|
+1.10 / +2.45%
|
44.50
|
46.90
|
44.50
|
46.00
|
45.74
|
40.46
|
19,500
|
|
12/24/2021
|
-0.10 / -0.22%
|
45.05
|
45.05
|
43.40
|
44.90
|
44.45
|
39.50
|
55,000
|
|
12/23/2021
|
0.00 / 0.00%
|
45.00
|
45.00
|
43.40
|
45.00
|
44.41
|
39.58
|
33,700
|
|
12/22/2021
|
-0.90 / -1.96%
|
46.00
|
46.20
|
45.00
|
45.00
|
45.57
|
39.58
|
49,200
|
|
12/21/2021
|
-0.05 / -0.11%
|
45.95
|
45.95
|
45.30
|
45.90
|
45.67
|
40.38
|
9,100
|
|
12/20/2021
|
+0.15 / +0.33%
|
46.70
|
46.70
|
45.00
|
45.95
|
45.94
|
40.42
|
60,900
|
|
12/17/2021
|
-0.30 / -0.65%
|
46.10
|
46.25
|
45.65
|
45.80
|
45.96
|
40.29
|
20,000
|
|
12/16/2021
|
+0.30 / +0.66%
|
45.70
|
46.10
|
45.60
|
46.10
|
45.90
|
40.55
|
44,100
|
|
12/15/2021
|
+0.20 / +0.44%
|
45.40
|
46.35
|
45.20
|
45.80
|
45.92
|
40.29
|
38,000
|
|
12/14/2021
|
+0.20 / +0.44%
|
45.30
|
46.20
|
45.30
|
45.60
|
45.60
|
40.11
|
35,900
|
|
12/13/2021
|
+0.10 / +0.22%
|
46.00
|
46.00
|
45.00
|
45.40
|
45.10
|
39.94
|
26,000
|
|
12/10/2021
|
-0.10 / -0.22%
|
45.00
|
45.40
|
44.80
|
45.30
|
44.96
|
39.85
|
36,100
|
|
12/9/2021
|
+0.25 / +0.55%
|
45.15
|
45.45
|
44.60
|
45.40
|
45.08
|
39.94
|
36,000
|
|
12/8/2021
|
+0.15 / +0.33%
|
45.00
|
45.50
|
44.70
|
45.15
|
45.19
|
39.72
|
43,200
|
|
12/7/2021
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.85
|
45.00
|
45.15
|
39.58
|
38,300
|
|
12/6/2021
|
-2.70 / -5.66%
|
46.40
|
47.40
|
44.50
|
45.00
|
46.10
|
39.58
|
62,300
|
|
12/3/2021
|
-0.55 / -1.14%
|
48.20
|
48.20
|
46.55
|
47.70
|
47.41
|
41.96
|
66,000
|
|
12/2/2021
|
+0.25 / +0.52%
|
47.00
|
49.50
|
46.95
|
48.25
|
48.17
|
42.44
|
108,200
|
|
|