Closing price on 10/3/2023
|
|
Open |
54.10 |
High |
54.40 |
Low |
53.10 |
Volume |
32,300 |
Split-adjusted Price |
52.15 |
|
|
TLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2023
|
-1.70 / -3.10%
|
54.10
|
54.40
|
53.10
|
53.10
|
53.54
|
52.15
|
32,300
|
|
10/2/2023
|
-0.60 / -1.08%
|
55.00
|
55.00
|
54.20
|
54.80
|
54.54
|
53.82
|
23,300
|
|
9/29/2023
|
+0.50 / +0.91%
|
53.80
|
55.90
|
53.70
|
55.40
|
54.80
|
54.41
|
60,100
|
|
9/28/2023
|
+0.90 / +1.67%
|
53.90
|
54.90
|
53.20
|
54.90
|
54.05
|
53.92
|
39,800
|
|
9/27/2023
|
+0.10 / +0.19%
|
53.80
|
54.00
|
52.80
|
54.00
|
53.37
|
53.04
|
47,700
|
|
9/26/2023
|
-0.10 / -0.19%
|
54.00
|
54.10
|
52.90
|
53.90
|
53.57
|
52.94
|
82,800
|
|
9/25/2023
|
-2.20 / -3.91%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.95
|
53.04
|
69,400
|
|
9/22/2023
|
+0.70 / +1.26%
|
56.00
|
56.20
|
54.50
|
56.20
|
55.48
|
55.20
|
77,700
|
|
9/21/2023
|
-0.70 / -1.25%
|
55.90
|
56.20
|
55.30
|
55.50
|
55.75
|
54.51
|
80,100
|
|
9/20/2023
|
0.00 / 0.00%
|
56.30
|
56.30
|
55.60
|
56.20
|
56.00
|
55.20
|
81,500
|
|
9/19/2023
|
+0.20 / +0.36%
|
56.00
|
57.00
|
55.00
|
56.20
|
55.83
|
55.20
|
53,200
|
|
9/18/2023
|
-0.60 / -1.06%
|
56.40
|
56.80
|
55.60
|
56.00
|
55.96
|
55.00
|
45,100
|
|
9/15/2023
|
+0.80 / +1.43%
|
56.50
|
57.00
|
56.00
|
56.60
|
56.63
|
55.59
|
83,500
|
|
9/14/2023
|
-0.70 / -1.24%
|
56.50
|
57.30
|
55.00
|
55.80
|
55.66
|
54.80
|
57,900
|
|
9/13/2023
|
-1.00 / -1.74%
|
56.90
|
57.50
|
56.30
|
56.50
|
56.70
|
55.49
|
44,500
|
|
9/12/2023
|
+1.40 / +2.50%
|
55.20
|
57.80
|
55.20
|
57.50
|
57.06
|
56.47
|
97,300
|
|
9/11/2023
|
-1.20 / -2.09%
|
58.00
|
58.00
|
56.10
|
56.10
|
56.64
|
55.10
|
73,600
|
|
9/8/2023
|
-0.20 / -0.35%
|
57.50
|
57.70
|
56.90
|
57.30
|
57.29
|
56.28
|
56,700
|
|
9/7/2023
|
+0.60 / +1.05%
|
57.00
|
58.10
|
57.00
|
57.50
|
57.63
|
56.47
|
181,300
|
|
9/6/2023
|
-0.40 / -0.70%
|
56.60
|
57.50
|
56.60
|
56.90
|
56.85
|
55.88
|
58,400
|
|
9/5/2023
|
-0.70 / -1.21%
|
57.50
|
58.00
|
56.50
|
57.30
|
57.02
|
56.28
|
87,600
|
|
8/31/2023
|
+1.70 / +3.02%
|
56.70
|
58.00
|
56.00
|
58.00
|
57.20
|
56.96
|
98,700
|
|
8/30/2023
|
+0.30 / +0.54%
|
56.00
|
56.80
|
55.80
|
56.30
|
56.28
|
55.29
|
72,300
|
|
8/29/2023
|
+2.30 / +4.28%
|
53.60
|
56.00
|
53.60
|
56.00
|
54.86
|
55.00
|
144,200
|
|
8/28/2023
|
-0.30 / -0.56%
|
54.00
|
54.30
|
53.00
|
53.70
|
53.60
|
52.74
|
69,600
|
|
8/25/2023
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.90
|
54.00
|
53.36
|
53.04
|
83,800
|
|
8/24/2023
|
0.00 / 0.00%
|
54.00
|
54.50
|
52.60
|
54.00
|
53.80
|
53.04
|
49,400
|
|
8/23/2023
|
-0.90 / -1.64%
|
54.90
|
55.00
|
53.50
|
54.00
|
54.06
|
53.04
|
65,500
|
|
8/22/2023
|
-0.10 / -0.18%
|
55.50
|
55.60
|
52.00
|
54.90
|
53.27
|
53.92
|
111,000
|
|
8/21/2023
|
+0.50 / +0.92%
|
54.50
|
55.60
|
53.50
|
55.00
|
54.49
|
54.02
|
43,500
|
|
|