|
Closing price on 3/30/2020
|
|
| Open |
27.35 |
| High |
27.40 |
| Low |
25.90 |
| Volume |
24,870 |
| Split-adjusted Price |
21.39 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.80 / -2.88%
|
27.35
|
27.40
|
25.90
|
26.95
|
26.70
|
21.39
|
24,870
|
|
|
3/27/2020
|
-0.55 / -1.94%
|
28.05
|
28.40
|
27.75
|
27.75
|
27.85
|
22.03
|
5,780
|
|
|
3/26/2020
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.00
|
28.30
|
28.27
|
22.47
|
7,180
|
|
|
3/25/2020
|
-0.30 / -1.05%
|
28.10
|
29.00
|
28.10
|
28.30
|
28.42
|
22.47
|
25,330
|
|
|
3/24/2020
|
-1.65 / -5.45%
|
30.25
|
30.25
|
28.30
|
28.60
|
28.60
|
22.70
|
17,340
|
|
|
3/23/2020
|
-0.55 / -1.79%
|
30.80
|
30.80
|
28.65
|
30.25
|
29.02
|
24.01
|
28,050
|
|
|
3/20/2020
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.40
|
30.80
|
30.48
|
24.45
|
13,780
|
|
|
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
|
|
|