|
Closing price on 2/16/2012
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
4,500 |
| Split-adjusted Price |
2.17 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
-0.50 / -3.03%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.00
|
2.17
|
4,500
|
|
|
2/15/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
0
|
|
|
2/14/2012
|
-0.60 / -3.51%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
2.24
|
540
|
|
|
2/13/2012
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
2.32
|
900
|
|
|
2/10/2012
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
2.21
|
40
|
|
|
2/9/2012
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
2.31
|
5,750
|
|
|
2/8/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
0
|
|
|
2/7/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
3,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
2.37
|
120
|
|
|
2/3/2012
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
100
|
|
|
2/2/2012
|
-0.60 / -3.45%
|
17.40
|
18.20
|
16.80
|
16.80
|
16.80
|
2.28
|
740
|
|
|
2/1/2012
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.36
|
120
|
|
|
1/31/2012
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
1,810
|
|
|
1/30/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.41
|
0
|
|
|
1/20/2012
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.41
|
310
|
|
|
1/19/2012
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.39
|
20
|
|
|
1/18/2012
|
+0.50 / +3.03%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.00
|
2.31
|
2,690
|
|
|
1/17/2012
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
2.24
|
1,380
|
|
|
1/16/2012
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
2.14
|
550
|
|
|
1/13/2012
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
2.16
|
50
|
|
|
1/12/2012
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.16
|
10
|
|
|
1/11/2012
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
2.06
|
210
|
|
|
1/10/2012
|
+0.40 / +2.56%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
2.17
|
2,550
|
|
|
1/9/2012
|
+0.70 / +4.70%
|
14.50
|
15.60
|
14.20
|
15.60
|
15.60
|
2.12
|
3,700
|
|
|
1/6/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.02
|
0
|
|
|
1/5/2012
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.02
|
10
|
|
|
1/4/2012
|
+0.50 / +3.57%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
1.97
|
2,200
|
|
|
1/3/2012
|
-0.60 / -4.11%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.00
|
1.90
|
2,010
|
|
|
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
|
|
|