Lookup 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	28.84	1,480
5/31/2016	+3.50 / +4.24%	82.50	86.50	80.00	86.00	83.00	29.18	1,000
5/30/2016	+3.50 / +4.43%	81.00	84.00	79.00	82.50	82.28	27.99	790
5/27/2016	+1.00 / +1.28%	78.00	79.00	78.00	79.00	78.65	26.80	1,920
5/26/2016	0.00 / 0.00%	78.00	78.50	78.00	78.00	78.11	26.46	920
5/25/2016	+1.50 / +1.96%	76.50	78.00	76.50	78.00	77.25	26.46	210
5/24/2016	+1.50 / +2.00%	76.00	76.50	76.00	76.50	76.25	25.96	610
5/23/2016	+0.50 / +0.67%	75.00	77.00	75.00	75.00	76.44	25.45	1,740
5/20/2016	0.00 / 0.00%	74.50	74.50	74.50	74.50	74.50	25.28	50
5/19/2016	0.00 / 0.00%	74.50	74.50	74.50	74.50	74.50	25.28	0
5/18/2016	-0.50 / -0.67%	73.50	75.00	73.50	74.50	73.55	25.28	2,760
5/17/2016	-1.00 / -1.32%	75.00	75.00	73.00	75.00	74.43	25.45	3,090
5/16/2016	0.00 / 0.00%	76.00	76.00	74.50	76.00	75.63	25.79	230
5/13/2016	-1.00 / -1.30%	76.00	77.00	76.00	76.00	76.71	25.79	730
5/12/2016	-0.50 / -0.65%	75.00	77.50	75.00	77.00	75.47	26.13	530
5/11/2016	0.00 / 0.00%	75.50	77.50	75.50	77.50	76.50	26.30	230
5/10/2016	0.00 / 0.00%	77.00	77.50	76.00	77.50	76.41	26.30	3,730
5/9/2016	-1.00 / -1.27%	77.50	77.50	75.00	77.50	76.02	26.30	2,210
5/6/2016	0.00 / 0.00%	81.00	81.00	75.00	78.50	77.71	26.63	8,210
5/5/2016	+5.00 / +6.80%	75.00	78.50	75.00	78.50	78.11	26.63	6,030
5/4/2016	+4.50 / +6.52%	71.50	73.50	71.50	73.50	73.25	24.94	13,270
4/29/2016	+3.50 / +5.34%	66.00	69.00	66.00	69.00	66.77	23.41	22,030
4/28/2016	0.00 / 0.00%	65.50	66.00	65.50	65.50	65.85	22.22	1,230
4/27/2016	-1.50 / -2.24%	66.00	66.50	65.50	65.50	66.07	22.22	1,680
4/26/2016	+1.00 / +1.52%	65.00	67.00	65.00	67.00	65.49	22.73	62,260
4/25/2016	-0.50 / -0.75%	66.00	66.00	65.00	66.00	65.71	22.39	1,400
4/22/2016	0.00 / 0.00%	66.50	66.50	66.50	66.50	66.50	22.56	40
4/21/2016	0.00 / 0.00%	65.50	67.50	65.50	66.50	66.78	22.56	2,950
4/20/2016	+1.50 / +2.31%	65.00	66.50	65.00	66.50	65.02	22.56	61,010
4/19/2016	+0.50 / +0.78%	67.50	67.50	64.50	65.00	64.96	22.05	1,310

<<Previous 30 days Next 30 days>>

TLG News

17/12	TLG: Increasing charter capital to Tan Luc South Com Ltd
16/12	TLG: Change in the 23rd Business Registration Certificate
09/12	TLG: Adjusting information on number of registered shares
05/12	TLG: BOD resolution dated December 03, 2024
28/11	TLG: Reporting materials on result of stock issuance for dividend payment