|
Closing price on 6/1/2016
|
|
| Open |
80.50 |
| High |
85.00 |
| Low |
80.00 |
| Volume |
1,480 |
| Split-adjusted Price |
32.22 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-1.00 / -1.16%
|
80.50
|
85.00
|
80.00
|
85.00
|
80.41
|
32.22
|
1,480
|
|
|
5/31/2016
|
+3.50 / +4.24%
|
82.50
|
86.50
|
80.00
|
86.00
|
83.00
|
32.60
|
1,000
|
|
|
5/30/2016
|
+3.50 / +4.43%
|
81.00
|
84.00
|
79.00
|
82.50
|
82.28
|
31.28
|
790
|
|
|
5/27/2016
|
+1.00 / +1.28%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.65
|
29.95
|
1,920
|
|
|
5/26/2016
|
0.00 / 0.00%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.11
|
29.57
|
920
|
|
|
5/25/2016
|
+1.50 / +1.96%
|
76.50
|
78.00
|
76.50
|
78.00
|
77.25
|
29.57
|
210
|
|
|
5/24/2016
|
+1.50 / +2.00%
|
76.00
|
76.50
|
76.00
|
76.50
|
76.25
|
29.00
|
610
|
|
|
5/23/2016
|
+0.50 / +0.67%
|
75.00
|
77.00
|
75.00
|
75.00
|
76.44
|
28.43
|
1,740
|
|
|
5/20/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
28.24
|
50
|
|
|
5/19/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
28.24
|
0
|
|
|
5/18/2016
|
-0.50 / -0.67%
|
73.50
|
75.00
|
73.50
|
74.50
|
73.55
|
28.24
|
2,760
|
|
|
5/17/2016
|
-1.00 / -1.32%
|
75.00
|
75.00
|
73.00
|
75.00
|
74.43
|
28.43
|
3,090
|
|
|
5/16/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.50
|
76.00
|
75.63
|
28.81
|
230
|
|
|
5/13/2016
|
-1.00 / -1.30%
|
76.00
|
77.00
|
76.00
|
76.00
|
76.71
|
28.81
|
730
|
|
|
5/12/2016
|
-0.50 / -0.65%
|
75.00
|
77.50
|
75.00
|
77.00
|
75.47
|
29.19
|
530
|
|
|
5/11/2016
|
0.00 / 0.00%
|
75.50
|
77.50
|
75.50
|
77.50
|
76.50
|
29.38
|
230
|
|
|
5/10/2016
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
77.50
|
76.41
|
29.38
|
3,730
|
|
|
5/9/2016
|
-1.00 / -1.27%
|
77.50
|
77.50
|
75.00
|
77.50
|
76.02
|
29.38
|
2,210
|
|
|
5/6/2016
|
0.00 / 0.00%
|
81.00
|
81.00
|
75.00
|
78.50
|
77.71
|
29.76
|
8,210
|
|
|
5/5/2016
|
+5.00 / +6.80%
|
75.00
|
78.50
|
75.00
|
78.50
|
78.11
|
29.76
|
6,030
|
|
|
5/4/2016
|
+4.50 / +6.52%
|
71.50
|
73.50
|
71.50
|
73.50
|
73.25
|
27.86
|
13,270
|
|
|
4/29/2016
|
+3.50 / +5.34%
|
66.00
|
69.00
|
66.00
|
69.00
|
66.77
|
26.16
|
22,030
|
|
|
4/28/2016
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.50
|
65.50
|
65.85
|
24.83
|
1,230
|
|
|
4/27/2016
|
-1.50 / -2.24%
|
66.00
|
66.50
|
65.50
|
65.50
|
66.07
|
24.83
|
1,680
|
|
|
4/26/2016
|
+1.00 / +1.52%
|
65.00
|
67.00
|
65.00
|
67.00
|
65.49
|
25.40
|
62,260
|
|
|
4/25/2016
|
-0.50 / -0.75%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.71
|
25.02
|
1,400
|
|
|
4/22/2016
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
25.21
|
40
|
|
|
4/21/2016
|
0.00 / 0.00%
|
65.50
|
67.50
|
65.50
|
66.50
|
66.78
|
25.21
|
2,950
|
|
|
4/20/2016
|
+1.50 / +2.31%
|
65.00
|
66.50
|
65.00
|
66.50
|
65.02
|
25.21
|
61,010
|
|
|
4/19/2016
|
+0.50 / +0.78%
|
67.50
|
67.50
|
64.50
|
65.00
|
64.96
|
24.64
|
1,310
|
|
|