|
Closing price on 5/28/2020
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.85 |
| Volume |
104,730 |
| Split-adjusted Price |
25.40 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.85
|
32.00
|
31.99
|
25.40
|
104,730
|
|
|
5/27/2020
|
+0.35 / +1.10%
|
32.00
|
32.80
|
32.00
|
32.20
|
32.27
|
25.56
|
156,540
|
|
|
5/26/2020
|
+0.05 / +0.16%
|
31.80
|
32.50
|
31.70
|
31.85
|
31.89
|
25.28
|
137,710
|
|
|
5/25/2020
|
-0.40 / -1.24%
|
32.20
|
32.20
|
31.75
|
31.80
|
31.91
|
25.25
|
191,060
|
|
|
5/22/2020
|
-0.70 / -2.13%
|
32.90
|
33.00
|
31.90
|
32.20
|
32.22
|
25.56
|
282,830
|
|
|
5/21/2020
|
+0.10 / +0.30%
|
33.00
|
33.40
|
32.85
|
32.90
|
33.00
|
26.12
|
89,860
|
|
|
5/20/2020
|
+0.15 / +0.46%
|
32.90
|
33.00
|
32.65
|
32.80
|
32.85
|
26.04
|
79,180
|
|
|
5/19/2020
|
+0.05 / +0.15%
|
32.95
|
33.30
|
32.40
|
32.65
|
32.67
|
25.92
|
259,080
|
|
|
5/18/2020
|
-0.40 / -1.21%
|
33.00
|
33.05
|
32.15
|
32.60
|
32.58
|
25.88
|
302,980
|
|
|
5/15/2020
|
-1.20 / -3.51%
|
34.20
|
34.20
|
32.90
|
33.00
|
33.49
|
26.20
|
157,160
|
|
|
5/14/2020
|
-0.35 / -1.01%
|
34.30
|
35.10
|
33.90
|
34.20
|
34.64
|
27.15
|
376,620
|
|
|
5/13/2020
|
+0.65 / +1.92%
|
33.95
|
34.90
|
33.95
|
34.55
|
34.29
|
27.43
|
433,620
|
|
|
5/12/2020
|
+0.30 / +0.89%
|
34.00
|
34.30
|
33.70
|
33.90
|
33.93
|
26.91
|
239,830
|
|
|
5/11/2020
|
+1.60 / +5.00%
|
32.75
|
33.80
|
32.40
|
33.60
|
33.08
|
26.67
|
160,810
|
|
|
5/8/2020
|
+0.65 / +2.07%
|
31.45
|
32.40
|
31.45
|
32.00
|
31.97
|
25.40
|
307,780
|
|
|
5/7/2020
|
+0.15 / +0.48%
|
31.20
|
31.60
|
31.20
|
31.35
|
31.29
|
24.89
|
176,570
|
|
|
5/6/2020
|
+0.70 / +2.30%
|
30.40
|
31.50
|
30.40
|
31.20
|
31.15
|
24.77
|
211,320
|
|
|
5/5/2020
|
+0.50 / +1.67%
|
30.35
|
30.80
|
30.05
|
30.50
|
30.36
|
24.21
|
229,640
|
|
|
5/4/2020
|
-1.40 / -4.46%
|
29.70
|
30.50
|
29.70
|
30.00
|
30.17
|
23.82
|
305,050
|
|
|
4/29/2020
|
+0.15 / +0.48%
|
31.25
|
31.70
|
31.20
|
31.40
|
31.52
|
24.93
|
432,570
|
|
|
4/28/2020
|
0.00 / 0.00%
|
31.25
|
31.40
|
31.20
|
31.25
|
31.26
|
24.81
|
364,060
|
|
|
4/27/2020
|
+0.35 / +1.13%
|
31.10
|
31.70
|
30.80
|
31.25
|
31.18
|
24.81
|
290,260
|
|
|
4/24/2020
|
+0.60 / +1.98%
|
30.20
|
31.40
|
30.20
|
30.90
|
30.85
|
24.53
|
182,960
|
|
|
4/23/2020
|
+0.30 / +1.00%
|
30.00
|
30.90
|
30.00
|
30.30
|
30.32
|
24.05
|
197,300
|
|
|
4/22/2020
|
-0.30 / -0.99%
|
30.30
|
30.40
|
29.20
|
30.00
|
30.04
|
23.82
|
249,040
|
|
|
4/21/2020
|
-1.70 / -5.31%
|
30.40
|
31.70
|
30.30
|
30.30
|
30.62
|
24.05
|
277,980
|
|
|
4/20/2020
|
+0.55 / +1.75%
|
33.60
|
33.65
|
31.50
|
32.00
|
32.76
|
25.40
|
399,990
|
|
|
4/17/2020
|
+2.05 / +6.97%
|
29.95
|
31.45
|
29.60
|
31.45
|
31.22
|
24.97
|
292,870
|
|
|
4/16/2020
|
-0.60 / -2.00%
|
30.00
|
30.10
|
29.20
|
29.40
|
29.80
|
23.34
|
473,890
|
|
|
4/15/2020
|
+0.65 / +2.21%
|
29.50
|
30.70
|
29.50
|
30.00
|
30.08
|
23.82
|
634,860
|
|
|