Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2020	-1.00 / -3.14%	31.00	31.00	30.40	30.80	30.65	24.45	26,590
3/18/2020	+0.05 / +0.16%	31.70	33.00	31.50	31.80	31.76	25.25	6,550
3/17/2020	-0.05 / -0.16%	31.50	31.75	31.00	31.75	31.49	25.21	14,640
3/16/2020	0.00 / 0.00%	33.00	33.00	31.00	31.80	31.76	25.25	45,590
3/13/2020	-2.25 / -6.61%	33.90	33.90	31.70	31.80	31.92	25.25	12,970
3/12/2020	-2.55 / -6.97%	36.60	36.60	34.05	34.05	34.35	27.03	5,560
3/11/2020	-0.25 / -0.68%	36.85	36.85	35.50	36.60	35.88	29.06	5,490
3/10/2020	+0.85 / +2.36%	36.00	37.75	36.00	36.85	36.65	29.25	2,340
3/9/2020	-2.00 / -5.26%	37.50	37.50	36.00	36.00	36.32	28.58	21,170
3/6/2020	+0.20 / +0.53%	38.45	38.50	37.35	38.00	37.74	30.17	1,060
3/5/2020	-0.70 / -1.82%	38.50	38.50	37.20	37.80	38.00	30.01	8,210
3/4/2020	+0.50 / +1.32%	38.00	38.50	38.00	38.50	38.03	30.17	1,043,310
3/3/2020	0.00 / 0.00%	38.20	38.20	37.80	38.00	38.00	29.78	72,420
3/2/2020	0.00 / 0.00%	37.50	38.40	37.50	38.00	37.78	29.78	24,010
2/28/2020	-0.90 / -2.31%	38.90	38.90	37.85	38.00	38.08	29.78	217,960
2/27/2020	+0.20 / +0.52%	38.50	38.90	38.50	38.90	38.59	30.48	11,350
2/26/2020	0.00 / 0.00%	38.70	38.90	38.20	38.70	38.43	30.32	17,540
2/25/2020	+0.50 / +1.31%	37.00	38.70	37.00	38.70	37.98	30.32	52,370
2/24/2020	-1.60 / -4.02%	39.20	39.20	38.20	38.20	38.44	29.93	24,090
2/21/2020	+0.20 / +0.51%	39.60	39.80	39.30	39.80	39.63	31.19	230
2/20/2020	-0.30 / -0.75%	40.00	40.10	39.40	39.60	39.97	31.03	35,030
2/19/2020	+1.60 / +4.18%	38.30	39.90	37.85	39.90	38.03	31.26	276,590
2/18/2020	+0.30 / +0.79%	38.00	38.45	38.00	38.30	38.01	30.01	165,170
2/17/2020	0.00 / 0.00%	39.30	39.30	38.00	38.00	38.01	29.78	149,760
2/14/2020	-0.20 / -0.52%	38.50	38.50	37.50	38.00	38.05	29.78	39,740
2/13/2020	+0.40 / +1.06%	37.95	38.90	37.80	38.20	37.94	29.93	70,340
2/12/2020	-1.10 / -2.83%	38.80	39.40	37.80	37.80	37.94	29.62	138,170
2/11/2020	+0.50 / +1.30%	39.25	39.50	37.00	38.90	37.58	30.48	34,970
2/10/2020	-0.60 / -1.54%	40.40	40.40	36.70	38.40	37.70	30.09	74,890
2/7/2020	-0.60 / -1.52%	40.85	40.85	38.00	39.00	38.81	30.56	136,110

<<Previous 30 days Next 30 days>>

TLG News

10:25	TLG: Plan for dividend payment
10:25	TLG: Share issuance for dividend payment
04/11	TLG: Plan for dividend payment
01/11	TLG: SSC receives dossier of share issuance for dividend payment
02/10	TLG: Investment in Indonesia

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	0	0.60	0.00%
DQC	200	13.00	0.78%
NET	1,800	81.00	-0.49%
NHT	3,400	10.50	0.96%
PAC	27,800	38.00	0.00%
PHN	0	96.00	0.00%
RAL	7,300	127.00	-0.08%