|
Closing price on 3/12/2014
|
|
| Open |
47.60 |
| High |
47.60 |
| Low |
44.80 |
| Volume |
4,300 |
| Split-adjusted Price |
8.74 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2014
|
-3.20 / -6.67%
|
47.60
|
47.60
|
44.80
|
44.80
|
44.80
|
8.74
|
4,300
|
|
|
3/11/2014
|
-1.00 / -2.04%
|
47.50
|
48.40
|
47.50
|
48.00
|
48.00
|
9.36
|
340
|
|
|
3/10/2014
|
-0.90 / -1.80%
|
46.60
|
49.00
|
46.50
|
49.00
|
49.00
|
9.56
|
1,220
|
|
|
3/7/2014
|
+0.90 / +1.84%
|
50.00
|
50.00
|
45.70
|
49.90
|
49.90
|
9.73
|
1,080
|
|
|
3/6/2014
|
+0.60 / +1.24%
|
49.00
|
49.00
|
45.20
|
49.00
|
49.00
|
9.56
|
4,230
|
|
|
3/5/2014
|
-0.60 / -1.22%
|
45.80
|
48.40
|
45.60
|
48.40
|
48.40
|
9.44
|
7,910
|
|
|
3/4/2014
|
+0.10 / +0.20%
|
48.60
|
49.70
|
48.00
|
49.00
|
49.00
|
9.56
|
220
|
|
|
3/3/2014
|
-0.90 / -1.81%
|
46.40
|
48.90
|
46.40
|
48.90
|
48.90
|
9.54
|
100
|
|
|
2/28/2014
|
+0.90 / +1.84%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
9.71
|
20
|
|
|
2/27/2014
|
+2.60 / +5.62%
|
46.30
|
48.90
|
45.00
|
48.90
|
48.90
|
9.54
|
2,460
|
|
|
2/26/2014
|
-3.40 / -6.84%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
9.03
|
310
|
|
|
2/25/2014
|
-0.30 / -0.60%
|
47.80
|
49.70
|
47.80
|
49.70
|
49.70
|
9.69
|
30
|
|
|
2/24/2014
|
-1.00 / -1.96%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
9.75
|
970
|
|
|
2/21/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
9.95
|
1,000
|
|
|
2/20/2014
|
+2.00 / +4.08%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
9.95
|
23,580
|
|
|
2/19/2014
|
-1.00 / -2.00%
|
49.00
|
49.00
|
47.00
|
49.00
|
49.00
|
9.56
|
1,790
|
|
|
2/18/2014
|
-1.50 / -2.91%
|
48.30
|
53.00
|
48.30
|
50.00
|
50.00
|
9.75
|
450
|
|
|
2/17/2014
|
+3.10 / +6.40%
|
48.40
|
51.50
|
48.40
|
51.50
|
51.50
|
10.04
|
310
|
|
|
2/14/2014
|
-3.60 / -6.92%
|
50.00
|
50.00
|
48.40
|
48.40
|
48.40
|
9.44
|
2,190
|
|
|
2/13/2014
|
+1.00 / +1.96%
|
52.00
|
52.50
|
50.00
|
52.00
|
52.00
|
10.14
|
560
|
|
|
2/12/2014
|
+2.20 / +4.51%
|
48.80
|
52.00
|
48.80
|
51.00
|
51.00
|
9.95
|
29,250
|
|
|
2/11/2014
|
+0.30 / +0.62%
|
47.00
|
48.80
|
47.00
|
48.80
|
48.80
|
9.52
|
1,030
|
|
|
2/10/2014
|
+1.50 / +3.19%
|
45.00
|
49.00
|
45.00
|
48.50
|
48.50
|
9.46
|
130
|
|
|
2/7/2014
|
+0.50 / +1.08%
|
47.00
|
49.70
|
43.50
|
47.00
|
47.00
|
9.17
|
4,940
|
|
|
2/6/2014
|
-3.40 / -6.81%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
9.07
|
680
|
|
|
1/27/2014
|
+2.90 / +6.17%
|
46.00
|
49.90
|
46.00
|
49.90
|
49.90
|
9.73
|
600
|
|
|
1/24/2014
|
+2.00 / +4.44%
|
41.90
|
47.00
|
41.90
|
47.00
|
47.00
|
9.17
|
250
|
|
|
1/23/2014
|
-2.00 / -4.26%
|
48.40
|
48.40
|
44.00
|
45.00
|
45.00
|
8.78
|
610
|
|
|
1/22/2014
|
+3.00 / +6.82%
|
41.00
|
47.00
|
41.00
|
47.00
|
47.00
|
9.17
|
32,820
|
|
|
1/21/2014
|
-1.00 / -2.22%
|
42.00
|
44.00
|
42.00
|
44.00
|
44.00
|
8.58
|
1,120
|
|
|