Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2019	+0.10 / +0.20%	50.90	53.10	50.90	51.00	51.47	34.93	680
10/2/2019	-0.10 / -0.20%	51.00	51.00	50.10	50.90	50.70	34.87	1,420
10/1/2019	-0.30 / -0.58%	51.20	51.20	50.00	51.00	50.64	34.93	3,890
9/30/2019	+1.30 / +2.60%	50.00	51.30	50.00	51.30	50.25	35.14	1,990
9/27/2019	-1.00 / -1.96%	51.90	51.90	50.00	50.00	50.46	34.25	5,410
9/26/2019	0.00 / 0.00%	52.00	52.00	51.00	51.00	51.47	34.93	1,360
9/25/2019	0.00 / 0.00%	50.80	52.30	50.80	51.00	50.82	34.93	610
9/24/2019	-0.50 / -0.97%	52.50	52.50	50.60	51.00	51.13	34.93	2,210
9/23/2019	-1.50 / -2.83%	52.30	53.00	51.30	51.50	52.10	35.28	7,850
9/20/2019	-0.90 / -1.67%	53.90	54.00	53.00	53.00	53.86	36.30	9,320
9/19/2019	-2.60 / -4.60%	54.00	54.30	53.00	53.90	53.90	36.92	27,330
9/18/2019	-0.40 / -0.70%	56.90	56.90	55.30	56.50	56.28	34.87	5,490
9/17/2019	-0.10 / -0.18%	56.10	57.00	53.60	56.90	55.02	35.12	9,870
9/16/2019	0.00 / 0.00%	57.50	57.50	56.00	57.00	56.30	35.18	2,700
9/13/2019	0.00 / 0.00%	57.00	57.50	56.00	57.00	56.98	35.18	3,440
9/12/2019	-1.00 / -1.72%	59.00	59.00	57.00	57.00	57.70	35.18	21,940
9/11/2019	+2.00 / +3.57%	56.50	59.90	56.10	58.00	57.66	35.80	11,360
9/10/2019	-0.50 / -0.88%	56.50	56.60	56.00	56.00	56.41	34.56	3,510
9/9/2019	+1.10 / +1.99%	56.00	57.00	56.00	56.50	56.55	34.87	6,720
9/6/2019	+0.10 / +0.18%	56.00	56.00	55.30	55.40	55.74	34.19	3,570
9/5/2019	-0.30 / -0.54%	57.00	57.00	55.20	55.30	55.76	34.13	2,170
9/4/2019	-1.00 / -1.77%	56.30	56.50	55.60	55.60	56.30	34.32	1,350
9/3/2019	-0.20 / -0.35%	56.80	56.80	56.00	56.60	56.73	34.93	4,460
8/30/2019	+2.30 / +4.22%	54.10	57.00	54.00	56.80	55.04	35.06	9,230
8/29/2019	-1.20 / -2.15%	56.30	56.30	53.80	54.50	54.51	33.64	7,760
8/28/2019	+0.70 / +1.27%	56.90	56.90	54.00	55.70	54.65	34.38	10,100
8/27/2019	+1.00 / +1.85%	54.00	55.50	54.00	55.00	55.08	33.95	3,050
8/26/2019	-1.50 / -2.70%	55.50	55.50	51.80	54.00	52.68	33.33	44,460
8/23/2019	-0.60 / -1.07%	56.80	56.80	55.50	55.50	56.00	34.25	10,160
8/22/2019	-0.70 / -1.23%	57.00	57.30	56.10	56.10	56.72	34.62	9,890

<<Previous 30 days Next 30 days>>

TLG News

21/01	TLG: Change in personnel
15/01	TLG: Correction on report on the day becoming major shareholders
10/01	TLG: Receiving Announcement on changing in listing registration
10/01	TLG: Report on the day becoming major shareholders
06/01	TLG: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	761,400	0.90	12.50%
DQC	5,100	12.00	1.69%
NET	8,800	87.50	0.57%
NHT	19,800	11.15	5.19%
PAC	327,800	35.90	-1.10%
PHN	2,200	80.00	1.27%