|
Closing price on 6/17/2020
|
|
| Open |
32.00 |
| High |
32.20 |
| Low |
31.65 |
| Volume |
188,060 |
| Split-adjusted Price |
25.13 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.15 / -0.47%
|
32.00
|
32.20
|
31.65
|
31.65
|
31.74
|
25.13
|
188,060
|
|
|
6/16/2020
|
+0.15 / +0.47%
|
31.65
|
32.00
|
31.65
|
31.80
|
31.69
|
25.25
|
192,650
|
|
|
6/15/2020
|
-0.35 / -1.09%
|
32.00
|
32.00
|
31.45
|
31.65
|
31.72
|
25.13
|
176,240
|
|
|
6/12/2020
|
-0.90 / -2.74%
|
32.50
|
32.60
|
31.00
|
32.00
|
32.00
|
25.40
|
237,060
|
|
|
6/11/2020
|
-0.70 / -2.08%
|
33.60
|
33.65
|
32.90
|
32.90
|
33.39
|
26.12
|
389,750
|
|
|
6/10/2020
|
-0.20 / -0.59%
|
33.95
|
33.95
|
33.50
|
33.60
|
33.72
|
26.67
|
267,920
|
|
|
6/9/2020
|
+0.20 / +0.60%
|
33.70
|
34.00
|
33.60
|
33.80
|
33.83
|
26.83
|
373,370
|
|
|
6/8/2020
|
+0.30 / +0.90%
|
33.60
|
33.85
|
33.10
|
33.60
|
33.43
|
26.67
|
238,800
|
|
|
6/5/2020
|
+0.40 / +1.22%
|
32.90
|
34.40
|
32.80
|
33.30
|
33.26
|
26.44
|
218,450
|
|
|
6/4/2020
|
+1.50 / +4.78%
|
31.50
|
33.00
|
31.40
|
32.90
|
32.42
|
26.12
|
201,820
|
|
|
6/3/2020
|
+0.45 / +1.45%
|
30.95
|
31.40
|
30.95
|
31.40
|
31.23
|
24.93
|
93,460
|
|
|
6/2/2020
|
-0.50 / -1.59%
|
31.65
|
31.80
|
30.95
|
30.95
|
31.15
|
24.57
|
288,990
|
|
|
6/1/2020
|
-0.20 / -0.63%
|
31.60
|
32.20
|
31.40
|
31.45
|
31.59
|
24.97
|
142,120
|
|
|
5/29/2020
|
-0.35 / -1.09%
|
31.80
|
32.00
|
31.55
|
31.65
|
31.71
|
25.13
|
153,650
|
|
|
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
|
|
|