|
Closing price on 11/9/2020
|
|
| Open |
35.00 |
| High |
35.85 |
| Low |
35.00 |
| Volume |
49,900 |
| Split-adjusted Price |
29.56 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
+0.70 / +1.99%
|
35.00
|
35.85
|
35.00
|
35.80
|
35.63
|
29.56
|
49,900
|
|
|
11/6/2020
|
+0.10 / +0.29%
|
34.90
|
35.70
|
34.85
|
35.10
|
35.26
|
28.98
|
134,700
|
|
|
11/5/2020
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.75
|
35.00
|
34.95
|
28.90
|
67,410
|
|
|
11/4/2020
|
-0.20 / -0.57%
|
35.20
|
35.20
|
34.70
|
35.00
|
34.81
|
28.90
|
24,350
|
|
|
11/3/2020
|
+0.50 / +1.44%
|
34.70
|
35.35
|
34.70
|
35.20
|
34.86
|
29.07
|
39,040
|
|
|
11/2/2020
|
-0.25 / -0.72%
|
34.95
|
35.05
|
34.60
|
34.70
|
34.83
|
28.65
|
147,800
|
|
|
10/30/2020
|
+0.05 / +0.14%
|
35.50
|
35.60
|
34.90
|
34.95
|
35.32
|
28.86
|
186,000
|
|
|
10/29/2020
|
+0.80 / +2.35%
|
33.45
|
34.90
|
33.35
|
34.90
|
34.21
|
28.82
|
65,850
|
|
|
10/28/2020
|
-0.40 / -1.16%
|
34.50
|
34.70
|
34.05
|
34.10
|
34.27
|
28.16
|
108,460
|
|
|
10/27/2020
|
-0.55 / -1.57%
|
35.05
|
35.05
|
34.50
|
34.50
|
34.74
|
28.49
|
158,620
|
|
|
10/26/2020
|
-0.25 / -0.71%
|
35.00
|
35.20
|
34.95
|
35.05
|
35.08
|
28.94
|
52,910
|
|
|
10/23/2020
|
0.00 / 0.00%
|
35.00
|
35.45
|
34.95
|
35.30
|
35.04
|
29.15
|
51,110
|
|
|
10/22/2020
|
+0.20 / +0.57%
|
35.20
|
35.30
|
34.75
|
35.30
|
34.98
|
29.15
|
37,850
|
|
|
10/21/2020
|
-0.10 / -0.28%
|
35.20
|
35.55
|
35.00
|
35.10
|
35.19
|
28.98
|
55,020
|
|
|
10/20/2020
|
+0.10 / +0.28%
|
35.10
|
35.30
|
34.85
|
35.20
|
35.06
|
29.07
|
54,590
|
|
|
10/19/2020
|
-1.10 / -3.04%
|
36.20
|
36.20
|
35.00
|
35.10
|
35.36
|
28.98
|
133,850
|
|
|
10/16/2020
|
-0.10 / -0.28%
|
36.30
|
36.40
|
36.10
|
36.20
|
36.22
|
29.89
|
80,890
|
|
|
10/15/2020
|
-0.20 / -0.55%
|
36.55
|
36.95
|
36.30
|
36.30
|
36.44
|
29.97
|
103,060
|
|
|
10/14/2020
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.10
|
36.50
|
36.62
|
30.14
|
134,300
|
|
|
10/13/2020
|
+0.15 / +0.41%
|
37.00
|
37.00
|
36.60
|
36.70
|
36.70
|
30.30
|
56,240
|
|
|
10/12/2020
|
0.00 / 0.00%
|
36.55
|
37.20
|
36.50
|
36.55
|
36.77
|
30.18
|
145,820
|
|
|
10/9/2020
|
-0.10 / -0.27%
|
36.65
|
36.65
|
36.45
|
36.55
|
36.53
|
30.18
|
51,790
|
|
|
10/8/2020
|
+0.10 / +0.27%
|
36.55
|
37.00
|
36.45
|
36.65
|
36.55
|
30.26
|
74,200
|
|
|
10/7/2020
|
-0.35 / -0.95%
|
36.90
|
37.20
|
36.40
|
36.55
|
36.76
|
30.18
|
199,830
|
|
|
10/6/2020
|
0.00 / 0.00%
|
37.35
|
37.35
|
36.80
|
36.90
|
36.90
|
30.47
|
165,360
|
|
|
10/5/2020
|
+0.75 / +2.07%
|
36.95
|
37.50
|
36.65
|
36.90
|
37.11
|
30.47
|
170,830
|
|
|
10/2/2020
|
+1.00 / +2.84%
|
35.40
|
36.75
|
35.15
|
36.15
|
36.17
|
29.85
|
415,460
|
|
|
10/1/2020
|
+0.15 / +0.43%
|
35.00
|
35.30
|
35.00
|
35.15
|
35.05
|
29.02
|
74,120
|
|
|
9/30/2020
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.85
|
35.00
|
34.98
|
28.90
|
124,470
|
|
|
9/29/2020
|
-0.30 / -0.85%
|
35.35
|
35.35
|
34.85
|
35.00
|
35.07
|
28.90
|
176,850
|
|
|