|
Closing price on 10/15/2018
|
|
| Open |
69.10 |
| High |
72.00 |
| Low |
69.10 |
| Volume |
1,080 |
| Split-adjusted Price |
47.50 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-1.70 / -2.37%
|
69.10
|
72.00
|
69.10
|
70.00
|
69.44
|
47.50
|
1,080
|
|
|
10/12/2018
|
-0.10 / -0.14%
|
70.00
|
72.70
|
69.00
|
71.70
|
69.90
|
48.65
|
1,960
|
|
|
10/11/2018
|
+0.10 / +0.14%
|
70.00
|
72.40
|
70.00
|
71.80
|
70.93
|
48.72
|
3,440
|
|
|
10/10/2018
|
-1.40 / -1.92%
|
73.00
|
73.00
|
71.70
|
71.70
|
72.35
|
48.65
|
20
|
|
|
10/9/2018
|
-0.70 / -0.95%
|
71.00
|
73.10
|
70.10
|
73.10
|
72.22
|
49.61
|
180
|
|
|
10/8/2018
|
-0.20 / -0.27%
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
50.08
|
150
|
|
|
10/5/2018
|
+0.10 / +0.14%
|
74.40
|
74.40
|
72.40
|
74.00
|
72.50
|
50.22
|
400
|
|
|
10/4/2018
|
+0.60 / +0.82%
|
72.60
|
74.50
|
72.30
|
73.90
|
72.73
|
50.15
|
2,420
|
|
|
10/3/2018
|
-0.10 / -0.14%
|
73.00
|
73.30
|
72.60
|
73.30
|
72.67
|
49.74
|
1,720
|
|
|
10/2/2018
|
0.00 / 0.00%
|
72.60
|
73.40
|
72.60
|
73.40
|
72.93
|
49.81
|
1,810
|
|
|
10/1/2018
|
-1.40 / -1.87%
|
73.10
|
73.40
|
73.00
|
73.40
|
73.23
|
49.81
|
90
|
|
|
9/28/2018
|
-0.20 / -0.27%
|
75.00
|
75.00
|
72.00
|
74.80
|
75.00
|
50.76
|
240
|
|
|
9/27/2018
|
-0.50 / -0.66%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
50.89
|
70
|
|
|
9/26/2018
|
-0.10 / -0.13%
|
72.10
|
75.50
|
72.10
|
75.50
|
73.80
|
51.23
|
1,030
|
|
|
9/25/2018
|
-0.20 / -0.26%
|
75.70
|
75.70
|
72.60
|
75.60
|
74.90
|
51.30
|
180
|
|
|
9/24/2018
|
+1.10 / +1.47%
|
75.30
|
75.80
|
74.80
|
75.80
|
75.43
|
51.44
|
300
|
|
|
9/21/2018
|
+0.50 / +0.67%
|
74.10
|
74.90
|
72.90
|
74.70
|
74.15
|
50.69
|
60
|
|
|
9/20/2018
|
-0.10 / -0.13%
|
73.20
|
74.30
|
72.30
|
74.20
|
72.57
|
50.35
|
1,130
|
|
|
9/19/2018
|
-0.20 / -0.27%
|
74.50
|
74.50
|
74.20
|
74.30
|
74.38
|
50.42
|
170
|
|
|
9/18/2018
|
0.00 / 0.00%
|
74.60
|
74.60
|
74.50
|
74.50
|
74.55
|
50.56
|
150
|
|
|
9/17/2018
|
+0.50 / +0.68%
|
74.00
|
75.20
|
74.00
|
74.50
|
74.67
|
50.56
|
750
|
|
|
9/14/2018
|
-1.50 / -1.99%
|
74.10
|
75.40
|
74.00
|
74.00
|
74.38
|
50.22
|
18,760
|
|
|
9/13/2018
|
+0.50 / +0.67%
|
74.00
|
75.60
|
74.00
|
75.50
|
75.00
|
51.23
|
31,370
|
|
|
9/12/2018
|
0.00 / 0.00%
|
75.60
|
75.60
|
73.60
|
75.00
|
74.95
|
50.89
|
220
|
|
|
9/11/2018
|
+0.80 / +1.08%
|
74.80
|
76.00
|
74.00
|
75.00
|
75.56
|
50.89
|
450
|
|
|
9/10/2018
|
+0.30 / +0.41%
|
74.00
|
74.80
|
73.60
|
74.20
|
73.99
|
50.35
|
1,730
|
|
|
9/7/2018
|
+0.10 / +0.14%
|
73.10
|
74.30
|
73.00
|
73.90
|
73.05
|
50.15
|
5,010
|
|
|
9/6/2018
|
-1.10 / -1.47%
|
73.10
|
74.80
|
73.10
|
73.80
|
74.47
|
50.08
|
470
|
|
|
9/5/2018
|
-1.50 / -1.96%
|
76.30
|
76.30
|
73.50
|
74.90
|
74.00
|
50.83
|
500
|
|
|
9/4/2018
|
0.00 / 0.00%
|
76.00
|
76.60
|
74.00
|
76.40
|
75.75
|
51.84
|
1,500
|
|
|