Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2015	+2.00 / +2.41%	78.50	86.00	77.50	85.00	78.40	21.92	4,860
11/5/2015	+4.00 / +5.06%	79.00	83.00	79.00	83.00	79.17	21.40	240
11/4/2015	0.00 / 0.00%	78.00	80.50	77.50	79.00	78.03	20.37	1,730
11/3/2015	-1.00 / -1.25%	75.50	80.00	75.50	79.00	77.50	20.37	40
11/2/2015	0.00 / 0.00%	80.00	80.00	80.00	80.00	80.00	20.63	70
10/30/2015	+1.50 / +1.91%	80.00	80.00	80.00	80.00	80.00	20.63	180
10/29/2015	0.00 / 0.00%	78.50	78.50	78.50	78.50	78.50	20.24	10
10/28/2015	-0.50 / -0.63%	78.50	78.50	78.50	78.50	78.50	20.24	20
10/27/2015	+0.50 / +0.64%	79.00	79.50	79.00	79.00	79.13	20.37	570
10/26/2015	+0.50 / +0.64%	78.00	78.50	78.00	78.50	78.43	20.24	1,020
10/23/2015	-1.00 / -1.27%	75.00	78.00	75.00	78.00	75.38	20.11	650
10/22/2015	0.00 / 0.00%	74.00	79.00	74.00	79.00	74.25	20.37	1,670
10/21/2015	0.00 / 0.00%	79.00	79.00	79.00	79.00	79.00	20.37	0
10/20/2015	0.00 / 0.00%	79.00	79.00	75.00	79.00	78.02	20.37	910
10/19/2015	0.00 / 0.00%	79.00	79.00	79.00	79.00	79.00	20.37	0
10/16/2015	+2.00 / +2.60%	79.00	81.00	73.00	79.00	75.00	20.37	360
10/15/2015	0.00 / 0.00%	75.00	77.00	75.00	77.00	76.00	19.85	110
10/14/2015	+1.00 / +1.32%	79.00	79.00	77.00	77.00	78.00	19.85	20
10/13/2015	0.00 / 0.00%	76.00	76.00	76.00	76.00	76.00	19.60	0
10/12/2015	-4.00 / -5.00%	80.00	80.00	75.00	76.00	75.00	19.60	520
10/9/2015	0.00 / 0.00%	80.00	80.00	80.00	80.00	80.00	20.63	0
10/8/2015	+5.00 / +6.67%	76.00	80.00	76.00	80.00	78.00	20.63	120
10/7/2015	+0.50 / +0.67%	78.00	79.50	73.00	75.00	73.74	19.34	990
10/6/2015	+1.50 / +2.05%	70.00	74.50	70.00	74.50	72.25	19.21	40
10/5/2015	+1.00 / +1.39%	76.50	76.50	72.00	73.00	75.00	18.82	120
10/2/2015	0.00 / 0.00%	72.00	72.00	72.00	72.00	72.00	18.57	0
10/1/2015	0.00 / 0.00%	71.00	72.00	70.50	72.00	71.38	18.57	220
9/30/2015	+1.00 / +1.41%	72.00	74.50	72.00	72.00	72.63	18.57	464,453
9/29/2015	+1.50 / +2.16%	68.00	71.00	68.00	71.00	68.73	18.31	3,710
9/28/2015	+0.50 / +0.72%	67.00	71.00	67.00	69.50	67.05	17.92	7,010

<<Previous 30 days Next 30 days>>

TLG News

17/12	TLG: Increasing charter capital to Tan Luc South Com Ltd
16/12	TLG: Change in the 23rd Business Registration Certificate
09/12	TLG: Adjusting information on number of registered shares
05/12	TLG: BOD resolution dated December 03, 2024
28/11	TLG: Reporting materials on result of stock issuance for dividend payment