Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	+0.35 / +0.82%	42.50	43.00	41.70	42.85	42.58	39.48	75,600
5/30/2022	-0.40 / -0.93%	43.00	43.00	41.95	42.50	42.23	39.16	30,000
5/27/2022	+0.50 / +1.18%	42.40	43.00	42.05	42.90	42.60	39.53	17,000
5/26/2022	-0.15 / -0.35%	42.75	42.75	42.00	42.40	42.15	39.07	7,200
5/25/2022	+0.25 / +0.59%	42.30	42.55	42.00	42.55	42.30	39.20	26,000
5/24/2022	-0.20 / -0.47%	41.50	42.80	41.10	42.30	41.45	38.97	13,600
5/23/2022	+0.10 / +0.24%	42.40	42.50	41.20	42.50	41.92	39.16	11,900
5/20/2022	+0.45 / +1.07%	42.40	42.40	42.00	42.40	42.02	39.07	12,400
5/19/2022	-0.35 / -0.80%	43.80	43.80	42.60	43.45	43.31	38.65	9,600
5/18/2022	-0.40 / -0.90%	44.20	44.20	42.15	43.80	44.05	38.96	13,400
5/17/2022	+2.30 / +5.49%	42.50	44.20	40.20	44.20	43.05	39.32	23,000
5/16/2022	+1.80 / +4.49%	40.50	42.75	40.50	41.90	41.71	37.27	14,600
5/13/2022	-2.90 / -6.74%	43.00	43.75	40.00	40.10	41.46	35.67	84,300
5/12/2022	-2.00 / -4.44%	45.00	45.00	43.00	43.00	44.13	38.25	46,500
5/11/2022	+0.20 / +0.45%	45.60	45.60	44.15	45.00	44.83	40.03	6,600
5/10/2022	+0.60 / +1.36%	44.00	44.80	43.50	44.80	44.12	39.85	23,500
5/9/2022	-1.80 / -3.91%	45.70	46.00	44.20	44.20	44.94	39.32	44,700
5/6/2022	-1.00 / -2.13%	46.20	46.90	46.00	46.00	46.55	40.92	25,700
5/5/2022	-0.60 / -1.26%	47.90	47.90	46.30	47.00	47.35	41.81	50,800
5/4/2022	+1.60 / +3.48%	46.00	48.00	46.00	47.60	47.20	42.34	105,200
4/29/2022	0.00 / 0.00%	46.00	46.20	45.50	46.00	45.92	40.92	42,800
4/28/2022	-0.80 / -1.71%	46.80	46.80	45.90	46.00	46.16	40.92	40,600
4/27/2022	+1.05 / +2.30%	45.75	46.80	44.95	46.80	46.19	41.63	89,200
4/26/2022	+2.80 / +6.52%	42.50	45.75	42.00	45.75	43.62	40.70	59,700
4/25/2022	-2.05 / -4.56%	45.00	45.50	42.00	42.95	43.37	38.21	78,700
4/22/2022	-1.00 / -2.17%	46.20	46.95	43.80	45.00	45.15	40.03	69,700
4/21/2022	-0.60 / -1.29%	45.50	46.50	43.60	46.00	45.30	40.92	98,300
4/20/2022	-1.55 / -3.22%	47.90	48.00	45.50	46.60	47.16	41.45	84,100
4/19/2022	0.00 / 0.00%	48.50	49.80	48.00	48.15	48.53	42.83	137,600
4/18/2022	+1.40 / +2.99%	46.95	48.70	46.80	48.15	47.79	42.83	220,800

<<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%