|
Closing price on 12/30/2011
|
|
| Open |
14.30 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
7,800 |
| Split-adjusted Price |
1.98 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2011
|
-0.40 / -2.67%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.60
|
1.98
|
7,800
|
|
|
12/29/2011
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.03
|
1,050
|
|
|
12/28/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.06
|
10
|
|
|
12/27/2011
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.03
|
1,500
|
|
|
12/26/2011
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.05
|
10
|
|
|
12/23/2011
|
+0.50 / +3.55%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.60
|
1.98
|
2,010
|
|
|
12/22/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.91
|
85,710
|
|
|
12/21/2011
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
1.91
|
8,160
|
|
|
12/20/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
800
|
|
|
12/19/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
5,000
|
|
|
12/16/2011
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
1,200
|
|
|
12/15/2011
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
1.97
|
70
|
|
|
12/14/2011
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
1.97
|
4,600
|
|
|
12/13/2011
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.80
|
14.50
|
14.50
|
1.97
|
4,550
|
|
|
12/12/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.97
|
0
|
|
|
12/9/2011
|
-0.10 / -0.68%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
1.97
|
10,500
|
|
|
12/8/2011
|
+0.50 / +3.55%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.60
|
1.98
|
180
|
|
|
12/7/2011
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.50
|
14.10
|
14.10
|
1.91
|
307,500
|
|
|
12/6/2011
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
1.84
|
11,310
|
|
|
12/5/2011
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.40
|
13.00
|
13.00
|
1.76
|
2,850
|
|
|
12/2/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
1.68
|
4,010
|
|
|
12/1/2011
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.76
|
1,250
|
|
|
11/30/2011
|
-0.70 / -4.90%
|
14.90
|
14.90
|
13.60
|
13.60
|
13.60
|
1.84
|
840
|
|
|
11/29/2011
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
1.94
|
3,540
|
|
|
11/28/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.03
|
0
|
|
|
11/25/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
2.03
|
800
|
|
|
11/24/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
2.03
|
30
|
|
|
11/23/2011
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
2.03
|
1,600
|
|
|
11/22/2011
|
+0.40 / +2.74%
|
14.60
|
15.30
|
14.60
|
15.00
|
15.00
|
2.03
|
1,860
|
|
|
11/21/2011
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
1.98
|
330
|
|
|