|
Closing price on 2/6/2026
|
|
| Open |
52.60 |
| High |
52.60 |
| Low |
51.10 |
| Volume |
410,400 |
| Split-adjusted Price |
48.69 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-1.50 / -2.85%
|
52.60
|
52.60
|
51.10
|
51.10
|
51.72
|
48.69
|
410,400
|
|
|
2/5/2026
|
-2.40 / -4.36%
|
55.00
|
55.00
|
52.60
|
52.60
|
53.44
|
50.12
|
520,700
|
|
|
2/4/2026
|
+2.70 / +5.16%
|
52.50
|
55.90
|
52.10
|
55.00
|
53.75
|
52.41
|
1,058,100
|
|
|
2/3/2026
|
+1.00 / +1.95%
|
51.40
|
52.70
|
51.30
|
52.30
|
51.91
|
49.84
|
446,800
|
|
|
2/2/2026
|
-0.20 / -0.39%
|
51.70
|
52.20
|
51.20
|
51.30
|
51.65
|
48.88
|
166,500
|
|
|
1/30/2026
|
-0.30 / -0.58%
|
51.90
|
52.20
|
51.30
|
51.50
|
51.63
|
49.08
|
163,000
|
|
|
1/29/2026
|
+0.70 / +1.37%
|
51.00
|
51.80
|
50.90
|
51.80
|
51.45
|
49.36
|
87,700
|
|
|
1/28/2026
|
+0.10 / +0.20%
|
51.00
|
51.50
|
50.70
|
51.10
|
51.03
|
48.69
|
115,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
51.00
|
51.60
|
50.90
|
51.00
|
51.07
|
48.60
|
127,800
|
|
|
1/26/2026
|
-0.90 / -1.73%
|
51.80
|
52.80
|
50.80
|
51.00
|
51.51
|
48.60
|
248,300
|
|
|
1/23/2026
|
-0.30 / -0.57%
|
52.40
|
52.40
|
51.70
|
51.90
|
52.00
|
49.46
|
93,500
|
|
|
1/22/2026
|
+0.80 / +1.56%
|
51.90
|
52.20
|
51.60
|
52.20
|
51.94
|
49.74
|
145,400
|
|
|
1/21/2026
|
-1.40 / -2.65%
|
52.60
|
52.80
|
51.40
|
51.40
|
51.96
|
48.98
|
265,100
|
|
|
1/20/2026
|
+0.50 / +0.96%
|
52.50
|
53.50
|
52.00
|
52.80
|
52.63
|
50.31
|
314,100
|
|
|
1/19/2026
|
-0.60 / -1.13%
|
52.20
|
52.70
|
51.90
|
52.30
|
52.15
|
49.84
|
216,200
|
|
|
1/16/2026
|
-0.10 / -0.19%
|
52.90
|
53.00
|
52.00
|
52.90
|
52.31
|
50.41
|
382,600
|
|
|
1/15/2026
|
-0.80 / -1.49%
|
53.90
|
54.00
|
52.40
|
53.00
|
52.93
|
50.50
|
263,400
|
|
|
1/14/2026
|
+1.60 / +3.07%
|
52.70
|
53.90
|
52.60
|
53.80
|
53.25
|
51.27
|
598,300
|
|
|
1/13/2026
|
+1.80 / +3.57%
|
50.80
|
53.50
|
50.10
|
52.20
|
51.75
|
49.74
|
609,700
|
|
|
1/12/2026
|
-0.50 / -0.98%
|
50.70
|
51.20
|
50.10
|
50.40
|
50.33
|
48.03
|
333,500
|
|
|
1/9/2026
|
+0.10 / +0.20%
|
50.80
|
51.20
|
50.10
|
50.90
|
50.66
|
48.50
|
217,700
|
|
|
1/8/2026
|
-0.20 / -0.39%
|
51.30
|
51.30
|
49.90
|
50.80
|
50.32
|
48.41
|
449,000
|
|
|
1/7/2026
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.30
|
51.00
|
50.68
|
48.60
|
255,900
|
|
|
1/6/2026
|
-0.30 / -0.58%
|
51.50
|
51.90
|
50.70
|
51.20
|
51.17
|
48.79
|
323,400
|
|
|
1/5/2026
|
+1.80 / +3.62%
|
50.00
|
52.50
|
50.00
|
51.50
|
51.60
|
49.08
|
394,300
|
|
|
12/31/2025
|
+0.10 / +0.20%
|
49.60
|
51.50
|
49.60
|
49.70
|
50.42
|
47.36
|
462,000
|
|
|
12/30/2025
|
-0.05 / -0.10%
|
49.65
|
50.00
|
49.00
|
49.60
|
49.43
|
47.26
|
98,300
|
|
|
12/29/2025
|
+0.75 / +1.53%
|
49.25
|
49.80
|
48.50
|
49.65
|
49.42
|
47.31
|
139,200
|
|
|
12/26/2025
|
-1.00 / -2.00%
|
49.90
|
49.90
|
48.30
|
48.90
|
49.02
|
46.60
|
330,900
|
|
|
12/25/2025
|
-0.60 / -1.19%
|
50.50
|
50.70
|
49.90
|
49.90
|
50.16
|
47.55
|
186,800
|
|
|