Closing price on 6/23/2022
|
|
Open |
44.00 |
High |
44.70 |
Low |
43.50 |
Volume |
16,400 |
Split-adjusted Price |
41.19 |
|
|
TLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2022
|
+0.75 / +1.71%
|
44.00
|
44.70
|
43.50
|
44.70
|
43.81
|
41.19
|
16,400
|
|
6/22/2022
|
+0.25 / +0.57%
|
44.00
|
44.90
|
43.15
|
43.95
|
43.84
|
40.49
|
12,000
|
|
6/21/2022
|
+0.50 / +1.16%
|
43.50
|
44.45
|
42.80
|
43.70
|
43.36
|
40.26
|
33,000
|
|
6/20/2022
|
-1.80 / -4.00%
|
45.85
|
45.85
|
43.20
|
43.20
|
44.31
|
39.80
|
57,300
|
|
6/17/2022
|
-0.90 / -1.96%
|
45.85
|
45.85
|
44.50
|
45.00
|
44.81
|
41.46
|
17,900
|
|
6/16/2022
|
+0.80 / +1.77%
|
44.30
|
46.00
|
44.30
|
45.90
|
45.60
|
42.29
|
34,400
|
|
6/15/2022
|
-0.40 / -0.88%
|
45.50
|
46.50
|
44.40
|
45.10
|
44.84
|
41.55
|
30,500
|
|
6/14/2022
|
-0.40 / -0.87%
|
45.85
|
46.00
|
45.20
|
45.50
|
45.48
|
41.92
|
23,600
|
|
6/13/2022
|
-1.80 / -3.77%
|
46.25
|
47.50
|
45.10
|
45.90
|
46.41
|
42.29
|
40,300
|
|
6/10/2022
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.25
|
47.70
|
47.74
|
43.95
|
10,500
|
|
6/9/2022
|
+0.80 / +1.69%
|
47.20
|
48.50
|
47.20
|
48.00
|
48.11
|
44.23
|
65,400
|
|
6/8/2022
|
+1.30 / +2.83%
|
46.00
|
47.95
|
45.90
|
47.20
|
47.12
|
43.49
|
57,500
|
|
6/7/2022
|
0.00 / 0.00%
|
45.10
|
45.90
|
45.10
|
45.90
|
45.75
|
42.29
|
84,600
|
|
6/6/2022
|
+1.30 / +2.91%
|
44.60
|
46.40
|
44.00
|
45.90
|
45.43
|
42.29
|
66,800
|
|
6/3/2022
|
+0.60 / +1.36%
|
44.80
|
44.80
|
44.00
|
44.60
|
44.50
|
41.09
|
24,600
|
|
6/2/2022
|
-0.70 / -1.57%
|
44.70
|
44.85
|
42.70
|
44.00
|
44.18
|
40.54
|
21,800
|
|
6/1/2022
|
+1.85 / +4.32%
|
42.85
|
44.95
|
42.85
|
44.70
|
43.93
|
41.19
|
51,600
|
|
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
|
|
|