|
Closing price on 1/16/2012
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
550 |
| Split-adjusted Price |
2.14 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2012
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
2.14
|
550
|
|
|
1/13/2012
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
2.16
|
50
|
|
|
1/12/2012
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.16
|
10
|
|
|
1/11/2012
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
2.06
|
210
|
|
|
1/10/2012
|
+0.40 / +2.56%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
2.17
|
2,550
|
|
|
1/9/2012
|
+0.70 / +4.70%
|
14.50
|
15.60
|
14.20
|
15.60
|
15.60
|
2.12
|
3,700
|
|
|
1/6/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.02
|
0
|
|
|
1/5/2012
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.02
|
10
|
|
|
1/4/2012
|
+0.50 / +3.57%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
1.97
|
2,200
|
|
|
1/3/2012
|
-0.60 / -4.11%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.00
|
1.90
|
2,010
|
|
|
12/30/2011
|
-0.40 / -2.67%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.60
|
1.98
|
7,800
|
|
|
12/29/2011
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.03
|
1,050
|
|
|
12/28/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.06
|
10
|
|
|
12/27/2011
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.03
|
1,500
|
|
|
12/26/2011
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.05
|
10
|
|
|
12/23/2011
|
+0.50 / +3.55%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.60
|
1.98
|
2,010
|
|
|
12/22/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.91
|
85,710
|
|
|
12/21/2011
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
1.91
|
8,160
|
|
|
12/20/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
800
|
|
|
12/19/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
5,000
|
|
|
12/16/2011
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
1,200
|
|
|
12/15/2011
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
1.97
|
70
|
|
|
12/14/2011
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
1.97
|
4,600
|
|
|
12/13/2011
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.80
|
14.50
|
14.50
|
1.97
|
4,550
|
|
|
12/12/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.97
|
0
|
|
|
12/9/2011
|
-0.10 / -0.68%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
1.97
|
10,500
|
|
|
12/8/2011
|
+0.50 / +3.55%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.60
|
1.98
|
180
|
|
|
12/7/2011
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.50
|
14.10
|
14.10
|
1.91
|
307,500
|
|
|
12/6/2011
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
1.84
|
11,310
|
|
|
12/5/2011
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.40
|
13.00
|
13.00
|
1.76
|
2,850
|
|
|