|
Closing price on 12/21/2023
|
|
| Open |
48.20 |
| High |
49.55 |
| Low |
48.20 |
| Volume |
10,100 |
| Split-adjusted Price |
48.67 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
+0.75 / +1.54%
|
48.20
|
49.55
|
48.20
|
49.55
|
49.25
|
48.67
|
10,100
|
|
|
12/20/2023
|
+0.65 / +1.35%
|
48.15
|
49.50
|
48.15
|
48.80
|
48.85
|
47.93
|
8,900
|
|
|
12/19/2023
|
-0.30 / -0.62%
|
48.50
|
48.90
|
48.00
|
48.15
|
48.17
|
47.29
|
42,400
|
|
|
12/18/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.45
|
48.45
|
48.54
|
47.58
|
34,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.95
|
48.95
|
49.05
|
48.08
|
12,000
|
|
|
12/14/2023
|
+0.45 / +0.93%
|
49.50
|
50.20
|
48.80
|
48.95
|
49.01
|
48.08
|
17,000
|
|
|
12/13/2023
|
-1.30 / -2.61%
|
50.00
|
50.30
|
48.50
|
48.50
|
49.35
|
47.63
|
68,300
|
|
|
12/12/2023
|
-0.20 / -0.40%
|
50.10
|
50.10
|
49.70
|
49.80
|
49.86
|
48.91
|
38,000
|
|
|
12/11/2023
|
-0.30 / -0.60%
|
50.30
|
50.30
|
49.80
|
50.00
|
49.92
|
49.11
|
10,400
|
|
|
12/8/2023
|
0.00 / 0.00%
|
50.40
|
50.50
|
49.80
|
50.30
|
50.10
|
49.40
|
7,900
|
|
|
12/7/2023
|
-0.10 / -0.20%
|
50.00
|
50.80
|
49.80
|
50.30
|
50.19
|
49.40
|
21,000
|
|
|
12/6/2023
|
+0.55 / +1.10%
|
49.90
|
50.80
|
49.80
|
50.40
|
50.07
|
49.50
|
15,800
|
|
|
12/5/2023
|
-0.35 / -0.70%
|
50.20
|
50.50
|
49.85
|
49.85
|
50.11
|
48.96
|
12,000
|
|
|
12/4/2023
|
-0.50 / -0.99%
|
50.60
|
50.60
|
50.20
|
50.20
|
50.28
|
49.30
|
12,300
|
|
|
12/1/2023
|
+0.20 / +0.40%
|
50.40
|
51.30
|
49.80
|
50.70
|
50.35
|
49.79
|
27,000
|
|
|
11/30/2023
|
-0.40 / -0.79%
|
49.70
|
50.80
|
49.40
|
50.50
|
50.29
|
49.60
|
32,700
|
|
|
11/29/2023
|
+1.25 / +2.52%
|
49.55
|
50.90
|
49.00
|
50.90
|
49.79
|
49.99
|
24,300
|
|
|
11/28/2023
|
+0.55 / +1.12%
|
49.10
|
49.85
|
49.00
|
49.65
|
49.25
|
48.76
|
10,600
|
|
|
11/27/2023
|
-0.35 / -0.71%
|
49.45
|
49.90
|
49.10
|
49.10
|
49.49
|
48.22
|
12,400
|
|
|
11/24/2023
|
-0.55 / -1.10%
|
49.00
|
50.00
|
48.00
|
49.45
|
49.15
|
48.57
|
74,600
|
|
|
11/23/2023
|
-0.30 / -0.60%
|
50.00
|
51.00
|
49.60
|
50.00
|
49.83
|
49.11
|
38,400
|
|
|
11/22/2023
|
+0.70 / +1.41%
|
49.40
|
50.80
|
49.40
|
50.30
|
49.89
|
49.40
|
22,500
|
|
|
11/21/2023
|
-0.80 / -1.59%
|
50.40
|
50.50
|
49.30
|
49.60
|
49.90
|
48.71
|
40,800
|
|
|
11/20/2023
|
-0.10 / -0.20%
|
50.20
|
50.50
|
50.00
|
50.40
|
50.18
|
49.50
|
13,500
|
|
|
11/17/2023
|
-0.60 / -1.17%
|
51.10
|
51.30
|
50.50
|
50.50
|
50.88
|
49.60
|
26,600
|
|
|
11/16/2023
|
-0.10 / -0.20%
|
51.50
|
51.50
|
51.00
|
51.10
|
51.21
|
50.19
|
16,300
|
|
|
11/15/2023
|
+0.20 / +0.39%
|
51.00
|
51.70
|
51.00
|
51.20
|
51.32
|
50.29
|
21,500
|
|
|
11/14/2023
|
-0.30 / -0.58%
|
51.40
|
51.40
|
50.90
|
51.00
|
51.18
|
50.09
|
11,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
50.80
|
51.40
|
50.80
|
51.30
|
51.16
|
50.38
|
13,300
|
|
|
11/10/2023
|
+0.40 / +0.79%
|
50.70
|
51.40
|
50.70
|
51.30
|
51.03
|
50.38
|
12,900
|
|
|