|
Closing price on 5/14/2024
|
|
| Open |
49.40 |
| High |
49.40 |
| Low |
48.90 |
| Volume |
80,300 |
| Split-adjusted Price |
48.32 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
-0.20 / -0.40%
|
49.40
|
49.40
|
48.90
|
49.20
|
49.08
|
48.32
|
80,300
|
|
|
5/13/2024
|
-0.40 / -0.80%
|
49.75
|
49.75
|
49.15
|
49.40
|
49.34
|
48.52
|
19,600
|
|
|
5/10/2024
|
-0.05 / -0.10%
|
49.50
|
50.00
|
49.25
|
49.80
|
49.53
|
48.91
|
39,100
|
|
|
5/9/2024
|
-0.15 / -0.30%
|
50.10
|
51.00
|
49.60
|
49.85
|
49.97
|
48.96
|
37,200
|
|
|
5/8/2024
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.35
|
50.00
|
49.79
|
49.11
|
96,300
|
|
|
5/7/2024
|
+0.80 / +1.63%
|
49.00
|
49.85
|
48.90
|
49.80
|
49.64
|
48.91
|
96,000
|
|
|
5/6/2024
|
0.00 / 0.00%
|
48.70
|
49.25
|
48.70
|
49.00
|
48.97
|
48.13
|
47,500
|
|
|
5/3/2024
|
-0.30 / -0.61%
|
49.70
|
49.70
|
48.80
|
49.00
|
49.15
|
48.13
|
31,700
|
|
|
5/2/2024
|
-0.50 / -1.00%
|
49.35
|
49.50
|
49.05
|
49.30
|
49.20
|
48.42
|
21,400
|
|
|
4/26/2024
|
+0.90 / +1.84%
|
48.90
|
49.90
|
48.60
|
49.80
|
49.28
|
48.91
|
251,500
|
|
|
4/25/2024
|
+0.65 / +1.35%
|
48.30
|
48.90
|
48.20
|
48.90
|
48.54
|
48.03
|
176,000
|
|
|
4/24/2024
|
+0.45 / +0.94%
|
47.65
|
48.50
|
47.65
|
48.25
|
48.02
|
47.39
|
59,300
|
|
|
4/23/2024
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.40
|
47.80
|
47.65
|
46.95
|
32,300
|
|
|
4/22/2024
|
+0.30 / +0.63%
|
47.50
|
47.95
|
47.10
|
47.80
|
47.46
|
46.95
|
31,900
|
|
|
4/19/2024
|
-0.05 / -0.11%
|
47.55
|
47.55
|
46.80
|
47.50
|
47.16
|
46.65
|
73,600
|
|
|
4/17/2024
|
+0.60 / +1.28%
|
47.20
|
48.20
|
47.05
|
47.55
|
47.48
|
46.70
|
75,900
|
|
|
4/16/2024
|
-1.25 / -2.59%
|
48.20
|
48.20
|
46.75
|
46.95
|
47.33
|
46.11
|
136,800
|
|
|
4/15/2024
|
-2.20 / -4.37%
|
49.65
|
49.90
|
48.20
|
48.20
|
49.32
|
47.34
|
108,400
|
|
|
4/12/2024
|
+0.20 / +0.40%
|
49.95
|
50.50
|
49.80
|
50.40
|
50.01
|
49.50
|
39,900
|
|
|
4/11/2024
|
-0.30 / -0.59%
|
49.65
|
50.40
|
49.65
|
50.20
|
49.89
|
49.30
|
184,500
|
|
|
4/10/2024
|
+0.40 / +0.80%
|
50.00
|
51.00
|
49.80
|
50.50
|
50.43
|
49.60
|
146,300
|
|
|
4/9/2024
|
-0.30 / -0.60%
|
50.00
|
50.30
|
49.70
|
50.10
|
50.02
|
49.21
|
70,000
|
|
|
4/8/2024
|
-0.20 / -0.40%
|
50.10
|
50.60
|
49.70
|
50.40
|
50.11
|
49.50
|
70,500
|
|
|
4/5/2024
|
+0.90 / +1.81%
|
49.70
|
52.00
|
49.25
|
50.60
|
50.50
|
49.70
|
151,400
|
|
|
4/4/2024
|
+0.20 / +0.40%
|
49.50
|
49.80
|
49.20
|
49.70
|
49.59
|
48.81
|
96,700
|
|
|
4/3/2024
|
+0.50 / +1.02%
|
49.00
|
49.85
|
49.00
|
49.50
|
49.40
|
48.62
|
115,000
|
|
|
4/2/2024
|
-0.20 / -0.41%
|
49.20
|
49.20
|
48.20
|
49.00
|
48.74
|
48.13
|
85,400
|
|
|
4/1/2024
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.39
|
48.32
|
99,700
|
|
|
3/29/2024
|
0.00 / 0.00%
|
49.75
|
50.00
|
49.55
|
50.00
|
49.75
|
49.11
|
60,900
|
|
|
3/28/2024
|
0.00 / 0.00%
|
49.65
|
50.20
|
49.60
|
50.00
|
49.80
|
49.11
|
68,400
|
|
|