|
Closing price on 1/8/2025
|
|
| Open |
63.20 |
| High |
64.50 |
| Low |
62.50 |
| Volume |
188,900 |
| Split-adjusted Price |
64.40 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.50 / +0.78%
|
63.20
|
64.50
|
62.50
|
64.40
|
63.17
|
64.40
|
188,900
|
|
|
1/7/2025
|
-1.50 / -2.29%
|
65.40
|
65.40
|
63.20
|
63.90
|
63.96
|
63.90
|
272,800
|
|
|
1/6/2025
|
+2.40 / +3.81%
|
62.70
|
65.40
|
60.90
|
65.40
|
63.27
|
65.40
|
586,600
|
|
|
1/3/2025
|
-0.40 / -0.63%
|
63.80
|
64.50
|
61.90
|
63.00
|
62.61
|
63.00
|
200,900
|
|
|
1/2/2025
|
-2.50 / -3.79%
|
65.80
|
65.90
|
62.40
|
63.40
|
63.45
|
63.40
|
557,900
|
|
|
12/31/2024
|
-1.10 / -1.64%
|
66.70
|
67.40
|
64.60
|
65.90
|
65.81
|
65.90
|
306,700
|
|
|
12/30/2024
|
-2.10 / -3.04%
|
69.00
|
69.40
|
66.60
|
67.00
|
67.40
|
67.00
|
306,100
|
|
|
12/27/2024
|
-0.50 / -0.72%
|
69.60
|
71.80
|
67.90
|
69.10
|
69.24
|
69.10
|
612,800
|
|
|
12/26/2024
|
-1.60 / -2.25%
|
70.60
|
71.70
|
69.60
|
69.60
|
70.07
|
69.60
|
122,100
|
|
|
12/25/2024
|
+0.40 / +0.56%
|
69.70
|
71.70
|
69.60
|
71.20
|
70.64
|
71.20
|
208,300
|
|
|
12/24/2024
|
-0.10 / -0.14%
|
70.80
|
70.80
|
69.70
|
70.80
|
70.15
|
70.80
|
108,800
|
|
|
12/23/2024
|
+2.90 / +4.26%
|
68.20
|
71.00
|
67.30
|
70.90
|
70.21
|
70.90
|
567,200
|
|
|
12/20/2024
|
-0.50 / -0.73%
|
67.00
|
69.00
|
66.80
|
68.00
|
67.97
|
68.00
|
173,500
|
|
|
12/19/2024
|
0.00 / 0.00%
|
67.50
|
68.50
|
66.00
|
68.50
|
67.77
|
68.50
|
110,400
|
|
|
12/18/2024
|
-1.10 / -1.58%
|
69.10
|
69.40
|
67.50
|
68.50
|
68.24
|
68.50
|
144,100
|
|
|
12/17/2024
|
+0.10 / +0.14%
|
68.90
|
69.90
|
68.00
|
69.60
|
69.46
|
69.60
|
219,100
|
|
|
12/16/2024
|
+2.50 / +3.73%
|
67.00
|
69.50
|
66.10
|
69.50
|
68.24
|
69.50
|
198,800
|
|
|
12/13/2024
|
-1.80 / -2.62%
|
68.70
|
68.70
|
66.80
|
67.00
|
67.46
|
67.00
|
302,400
|
|
|
12/12/2024
|
-1.10 / -1.57%
|
69.90
|
69.90
|
68.50
|
68.80
|
69.01
|
68.80
|
383,400
|
|
|
12/11/2024
|
-0.10 / -0.14%
|
70.00
|
70.50
|
69.40
|
69.90
|
69.81
|
69.90
|
224,800
|
|
|
12/10/2024
|
+0.50 / +0.72%
|
69.40
|
71.00
|
68.10
|
70.00
|
69.75
|
70.00
|
212,500
|
|
|
12/9/2024
|
+0.10 / +0.14%
|
69.90
|
70.50
|
69.00
|
69.50
|
69.71
|
69.50
|
439,500
|
|
|
12/6/2024
|
+2.60 / +3.89%
|
66.80
|
69.50
|
65.60
|
69.40
|
68.06
|
69.40
|
403,100
|
|
|
12/5/2024
|
+1.00 / +1.52%
|
65.70
|
67.50
|
64.70
|
66.80
|
66.48
|
66.80
|
509,100
|
|
|
12/4/2024
|
-0.80 / -1.20%
|
66.90
|
66.90
|
65.00
|
65.80
|
65.54
|
65.80
|
220,600
|
|
|
12/3/2024
|
+3.10 / +4.88%
|
62.50
|
67.20
|
62.50
|
66.60
|
65.62
|
66.60
|
997,300
|
|
|
12/2/2024
|
-0.20 / -0.31%
|
63.30
|
63.50
|
60.40
|
63.50
|
62.21
|
63.50
|
842,600
|
|
|
11/29/2024
|
-0.10 / -0.16%
|
63.80
|
64.00
|
62.00
|
63.70
|
63.27
|
63.70
|
592,200
|
|
|
11/28/2024
|
-0.50 / -0.78%
|
64.30
|
64.70
|
63.00
|
63.80
|
64.10
|
63.80
|
218,700
|
|
|
11/27/2024
|
+1.40 / +2.23%
|
62.40
|
64.30
|
61.80
|
64.30
|
63.29
|
64.30
|
485,800
|
|
|