Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2021	-0.35 / -0.99%	35.30	35.30	34.90	34.95	34.90	29.56	29,000
5/17/2021	+0.10 / +0.28%	35.20	35.30	34.80	35.30	34.80	29.85	72,800
5/14/2021	+0.20 / +0.57%	35.25	35.25	34.95	35.20	35.07	29.77	60,100
5/13/2021	-0.60 / -1.69%	35.60	35.60	34.95	35.00	35.16	29.60	58,800
5/12/2021	+0.20 / +0.56%	35.40	35.65	35.10	35.60	35.36	30.11	75,500
5/11/2021	-0.15 / -0.42%	35.55	35.55	34.90	35.40	35.19	29.94	51,100
5/10/2021	-0.05 / -0.14%	35.60	35.60	34.80	35.55	35.03	30.06	121,500
5/7/2021	-0.20 / -0.56%	35.80	35.80	35.25	35.60	35.48	30.11	77,700
5/6/2021	-0.40 / -1.10%	36.20	36.20	35.55	35.80	35.84	30.27	86,100
5/5/2021	-0.30 / -0.82%	36.00	36.30	35.50	36.20	36.00	30.61	136,600
5/4/2021	-0.50 / -1.35%	36.70	36.70	35.95	36.50	36.17	30.87	89,700
4/29/2021	+0.50 / +1.37%	36.75	37.20	36.50	37.00	36.50	31.29	105,400
4/28/2021	+1.60 / +4.58%	34.90	36.90	34.70	36.50	35.51	30.87	214,730
4/27/2021	-0.80 / -2.24%	35.50	35.70	34.70	34.90	35.02	29.51	82,400
4/26/2021	-0.80 / -2.19%	36.50	36.50	35.50	35.70	35.95	30.19	44,100
4/23/2021	0.00 / 0.00%	36.50	36.50	36.40	36.50	36.49	30.87	32,700
4/22/2021	-0.50 / -1.35%	37.00	37.00	36.40	36.50	36.60	30.87	362,400
4/20/2021	0.00 / 0.00%	37.10	37.10	36.90	37.00	37.00	31.29	56,200
4/19/2021	-0.10 / -0.27%	37.10	37.10	36.80	37.00	36.98	31.29	58,900
4/16/2021	-0.40 / -1.07%	37.15	37.60	37.00	37.10	37.31	31.37	587,700
4/15/2021	-0.65 / -1.70%	38.15	38.15	37.50	37.50	37.85	31.71	47,400
4/14/2021	-0.05 / -0.13%	37.80	38.15	37.80	38.15	38.00	32.26	32,300
4/13/2021	0.00 / 0.00%	38.30	38.35	38.00	38.20	38.11	32.30	99,500
4/12/2021	+0.10 / +0.26%	38.25	38.25	38.05	38.20	38.19	32.30	94,200
4/9/2021	+0.05 / +0.13%	38.05	38.25	38.00	38.10	38.10	32.22	34,100
4/8/2021	-0.30 / -0.78%	38.45	38.45	38.05	38.05	38.21	32.18	33,600
4/7/2021	-0.10 / -0.26%	38.30	38.45	38.10	38.35	38.35	32.43	29,900
4/6/2021	-0.30 / -0.77%	38.70	38.70	38.45	38.45	38.53	32.52	64,600
4/5/2021	0.00 / 0.00%	38.70	38.80	38.70	38.75	38.77	32.77	21,000
4/2/2021	+0.25 / +0.65%	38.55	39.20	38.50	38.75	38.80	32.77	55,400

<<Previous 30 days Next 30 days>>

TLG News

01/11	TLG: SSC receives dossier of share issuance for dividend payment
02/10	TLG: Investment in Indonesia
18/09	TLG: Change in personnel
17/09	TLG: Personnel restructuring
21/08	TLG: The record date for the dividend payment

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	649,300	0.60	-14.29%
DQC	2,700	13.10	0.00%
NET	12,200	83.90	0.12%
NHT	6,600	10.90	1.40%
PAC	7,300	38.80	-0.13%
PHN	0	90.00	0.00%
RAL	4,400	129.00	-0.54%