|
Closing price on 1/23/2024
|
|
| Open |
47.30 |
| High |
47.60 |
| Low |
47.05 |
| Volume |
124,600 |
| Split-adjusted Price |
46.60 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
0.00 / 0.00%
|
47.30
|
47.60
|
47.05
|
47.45
|
47.20
|
46.60
|
124,600
|
|
|
1/22/2024
|
+0.40 / +0.85%
|
47.35
|
47.45
|
47.10
|
47.45
|
47.30
|
46.60
|
118,100
|
|
|
1/19/2024
|
0.00 / 0.00%
|
47.05
|
47.25
|
47.05
|
47.05
|
47.12
|
46.21
|
58,100
|
|
|
1/18/2024
|
-0.10 / -0.21%
|
46.85
|
47.35
|
46.85
|
47.05
|
47.03
|
46.21
|
10,100
|
|
|
1/17/2024
|
-0.20 / -0.42%
|
47.35
|
47.80
|
46.80
|
47.15
|
47.35
|
46.31
|
119,900
|
|
|
1/16/2024
|
-0.15 / -0.32%
|
47.40
|
47.50
|
46.45
|
47.35
|
46.78
|
46.50
|
28,600
|
|
|
1/15/2024
|
-0.90 / -1.86%
|
48.35
|
48.40
|
46.70
|
47.50
|
47.45
|
46.65
|
145,700
|
|
|
1/12/2024
|
-0.45 / -0.92%
|
48.50
|
48.70
|
47.80
|
48.40
|
48.10
|
47.54
|
74,300
|
|
|
1/11/2024
|
+0.40 / +0.83%
|
48.45
|
48.90
|
48.45
|
48.85
|
48.60
|
47.98
|
29,900
|
|
|
1/10/2024
|
-0.05 / -0.10%
|
48.50
|
48.95
|
47.85
|
48.45
|
48.21
|
47.58
|
127,900
|
|
|
1/9/2024
|
-0.45 / -0.92%
|
49.10
|
49.10
|
48.50
|
48.50
|
48.74
|
47.63
|
73,200
|
|
|
1/8/2024
|
-0.30 / -0.61%
|
49.00
|
49.30
|
48.50
|
48.95
|
48.95
|
48.08
|
39,800
|
|
|
1/5/2024
|
+0.15 / +0.31%
|
49.15
|
49.25
|
49.00
|
49.25
|
49.17
|
48.37
|
17,000
|
|
|
1/4/2024
|
-0.05 / -0.10%
|
49.15
|
49.55
|
48.65
|
49.10
|
48.87
|
48.22
|
137,500
|
|
|
1/3/2024
|
-0.50 / -1.01%
|
49.65
|
49.65
|
49.00
|
49.15
|
49.29
|
48.27
|
30,500
|
|
|
1/2/2024
|
-1.35 / -2.65%
|
50.30
|
50.80
|
49.65
|
49.65
|
49.78
|
48.76
|
47,400
|
|
|
12/29/2023
|
+0.50 / +0.99%
|
50.30
|
51.00
|
49.65
|
51.00
|
50.44
|
50.09
|
65,600
|
|
|
12/28/2023
|
+1.00 / +2.02%
|
49.05
|
51.90
|
48.85
|
50.50
|
49.63
|
49.60
|
94,200
|
|
|
12/27/2023
|
+0.05 / +0.10%
|
49.40
|
49.50
|
48.80
|
49.50
|
49.17
|
48.62
|
60,000
|
|
|
12/26/2023
|
+0.45 / +0.92%
|
49.05
|
49.45
|
48.50
|
49.45
|
48.98
|
48.57
|
39,100
|
|
|
12/25/2023
|
-0.40 / -0.81%
|
49.45
|
49.45
|
48.65
|
49.00
|
48.99
|
48.13
|
43,900
|
|
|
12/22/2023
|
-0.15 / -0.30%
|
49.40
|
49.40
|
48.70
|
49.40
|
48.88
|
48.52
|
24,300
|
|
|
12/21/2023
|
+0.75 / +1.54%
|
48.20
|
49.55
|
48.20
|
49.55
|
49.25
|
48.67
|
10,100
|
|
|
12/20/2023
|
+0.65 / +1.35%
|
48.15
|
49.50
|
48.15
|
48.80
|
48.85
|
47.93
|
8,900
|
|
|
12/19/2023
|
-0.30 / -0.62%
|
48.50
|
48.90
|
48.00
|
48.15
|
48.17
|
47.29
|
42,400
|
|
|
12/18/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.45
|
48.45
|
48.54
|
47.58
|
34,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.95
|
48.95
|
49.05
|
48.08
|
12,000
|
|
|
12/14/2023
|
+0.45 / +0.93%
|
49.50
|
50.20
|
48.80
|
48.95
|
49.01
|
48.08
|
17,000
|
|
|
12/13/2023
|
-1.30 / -2.61%
|
50.00
|
50.30
|
48.50
|
48.50
|
49.35
|
47.63
|
68,300
|
|
|
12/12/2023
|
-0.20 / -0.40%
|
50.10
|
50.10
|
49.70
|
49.80
|
49.86
|
48.91
|
38,000
|
|
|