|
Closing price on 1/17/2020
|
|
| Open |
37.80 |
| High |
39.35 |
| Low |
37.00 |
| Volume |
13,270 |
| Split-adjusted Price |
29.78 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.20 / +0.53%
|
37.80
|
39.35
|
37.00
|
38.00
|
37.38
|
29.78
|
13,270
|
|
|
1/16/2020
|
-0.80 / -2.07%
|
40.60
|
40.60
|
37.80
|
37.80
|
38.05
|
29.62
|
31,620
|
|
|
1/15/2020
|
-0.90 / -2.28%
|
39.50
|
39.50
|
38.00
|
38.60
|
38.59
|
30.25
|
72,160
|
|
|
1/14/2020
|
+0.50 / +1.28%
|
39.00
|
41.65
|
38.20
|
39.50
|
39.13
|
30.95
|
20,340
|
|
|
1/13/2020
|
-0.45 / -1.14%
|
39.95
|
39.95
|
39.00
|
39.00
|
39.47
|
30.56
|
37,140
|
|
|
1/10/2020
|
-0.35 / -0.88%
|
39.50
|
39.80
|
39.05
|
39.45
|
39.51
|
30.91
|
54,390
|
|
|
1/9/2020
|
0.00 / 0.00%
|
39.65
|
39.90
|
39.65
|
39.80
|
39.81
|
31.19
|
18,210
|
|
|
1/8/2020
|
0.00 / 0.00%
|
39.60
|
39.80
|
39.50
|
39.80
|
39.61
|
31.19
|
10,200
|
|
|
1/7/2020
|
-0.10 / -0.25%
|
39.95
|
40.00
|
39.80
|
39.80
|
39.95
|
31.19
|
19,250
|
|
|
1/6/2020
|
+0.40 / +1.01%
|
39.90
|
40.55
|
39.50
|
39.90
|
40.12
|
31.26
|
22,480
|
|
|
1/3/2020
|
-0.45 / -1.13%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.88
|
30.95
|
5,190
|
|
|
1/2/2020
|
+0.05 / +0.13%
|
39.90
|
40.00
|
39.80
|
39.95
|
39.91
|
31.30
|
4,000
|
|
|
12/31/2019
|
-0.10 / -0.25%
|
38.85
|
40.85
|
38.85
|
39.90
|
39.60
|
31.26
|
1,490
|
|
|
12/30/2019
|
-1.70 / -4.08%
|
41.65
|
41.90
|
39.50
|
40.00
|
40.75
|
31.34
|
6,920
|
|
|
12/27/2019
|
+0.75 / +1.83%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
32.67
|
40
|
|
|
12/26/2019
|
0.00 / 0.00%
|
41.00
|
41.85
|
40.00
|
40.95
|
40.00
|
32.09
|
550
|
|
|
12/25/2019
|
+0.95 / +2.38%
|
40.95
|
41.00
|
39.05
|
40.95
|
40.49
|
32.09
|
1,870
|
|
|
12/24/2019
|
0.00 / 0.00%
|
40.00
|
42.00
|
40.00
|
40.00
|
40.50
|
31.34
|
730
|
|
|
12/23/2019
|
+0.10 / +0.25%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.67
|
31.34
|
3,680
|
|
|
12/20/2019
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.99
|
31.26
|
50,410
|
|
|
12/19/2019
|
+0.05 / +0.13%
|
39.95
|
40.95
|
39.95
|
40.00
|
40.21
|
31.34
|
3,480
|
|
|
12/18/2019
|
-0.55 / -1.36%
|
40.30
|
40.30
|
38.00
|
39.95
|
39.97
|
31.30
|
13,660
|
|
|
12/17/2019
|
-0.50 / -1.22%
|
41.85
|
41.85
|
40.50
|
40.50
|
40.63
|
31.73
|
640
|
|
|
12/16/2019
|
-0.85 / -2.03%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
32.13
|
840
|
|
|
12/13/2019
|
+0.05 / +0.12%
|
41.00
|
41.85
|
40.50
|
41.85
|
41.46
|
32.79
|
410
|
|
|
12/12/2019
|
-0.20 / -0.48%
|
41.80
|
42.00
|
40.20
|
41.80
|
40.82
|
32.75
|
12,150
|
|
|
12/11/2019
|
-1.00 / -2.33%
|
43.00
|
43.00
|
41.00
|
42.00
|
41.88
|
32.91
|
1,170
|
|
|
12/10/2019
|
-0.40 / -0.92%
|
42.20
|
43.25
|
41.50
|
43.00
|
42.16
|
32.91
|
7,210
|
|
|
12/9/2019
|
+0.70 / +1.64%
|
43.35
|
43.40
|
41.00
|
43.40
|
42.78
|
33.22
|
3,670
|
|
|
12/6/2019
|
+2.50 / +6.22%
|
40.00
|
42.70
|
40.00
|
42.70
|
40.47
|
32.68
|
9,390
|
|
|