|
Closing price on 4/10/2014
|
|
| Open |
43.90 |
| High |
46.50 |
| Low |
43.30 |
| Volume |
730 |
| Split-adjusted Price |
8.97 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2014
|
-0.50 / -1.08%
|
43.90
|
46.50
|
43.30
|
46.00
|
46.00
|
8.97
|
730
|
|
|
4/8/2014
|
0.00 / 0.00%
|
46.50
|
46.80
|
43.50
|
46.50
|
46.50
|
9.07
|
1,730
|
|
|
4/7/2014
|
-0.40 / -0.85%
|
46.70
|
46.70
|
43.70
|
46.50
|
46.50
|
9.07
|
1,480
|
|
|
4/4/2014
|
+2.30 / +5.16%
|
46.90
|
46.90
|
43.30
|
46.90
|
46.90
|
9.15
|
27,990
|
|
|
4/3/2014
|
-0.20 / -0.45%
|
45.40
|
45.40
|
43.00
|
44.60
|
44.60
|
8.70
|
210
|
|
|
4/2/2014
|
-0.10 / -0.22%
|
44.00
|
44.80
|
44.00
|
44.80
|
44.80
|
8.74
|
60
|
|
|
4/1/2014
|
-0.30 / -0.66%
|
45.20
|
45.20
|
44.90
|
44.90
|
44.90
|
8.76
|
70
|
|
|
3/31/2014
|
+2.70 / +6.35%
|
42.50
|
45.40
|
40.70
|
45.20
|
45.20
|
8.82
|
29,050
|
|
|
3/28/2014
|
-0.40 / -0.93%
|
42.70
|
42.70
|
41.00
|
42.50
|
42.50
|
8.29
|
320
|
|
|
3/27/2014
|
-1.60 / -3.60%
|
41.40
|
43.90
|
41.40
|
42.90
|
42.90
|
8.37
|
4,230
|
|
|
3/26/2014
|
+0.50 / +1.14%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
8.68
|
10
|
|
|
3/25/2014
|
0.00 / 0.00%
|
42.50
|
44.00
|
41.50
|
44.00
|
44.00
|
8.58
|
90
|
|
|
3/24/2014
|
-1.00 / -2.22%
|
45.80
|
45.80
|
42.50
|
44.00
|
44.00
|
8.58
|
1,090
|
|
|
3/21/2014
|
+0.20 / +0.45%
|
45.00
|
45.00
|
44.30
|
45.00
|
45.00
|
8.78
|
830
|
|
|
3/20/2014
|
+1.30 / +2.99%
|
43.60
|
44.80
|
43.50
|
44.80
|
44.80
|
8.74
|
4,950
|
|
|
3/19/2014
|
-2.50 / -5.43%
|
45.50
|
45.90
|
43.50
|
43.50
|
43.50
|
8.48
|
440
|
|
|
3/18/2014
|
-1.00 / -2.13%
|
48.90
|
48.90
|
43.80
|
46.00
|
46.00
|
8.97
|
1,820
|
|
|
3/17/2014
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
9.17
|
0
|
|
|
3/14/2014
|
+0.50 / +1.08%
|
47.00
|
47.50
|
43.50
|
47.00
|
47.00
|
9.17
|
2,460
|
|
|
3/13/2014
|
+1.70 / +3.79%
|
46.50
|
47.00
|
46.00
|
46.50
|
46.50
|
9.07
|
500
|
|
|
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
|
|
|