|
Closing price on 7/1/2020
|
|
| Open |
35.80 |
| High |
36.95 |
| Low |
35.50 |
| Volume |
174,560 |
| Split-adjusted Price |
28.18 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
-0.40 / -1.11%
|
35.80
|
36.95
|
35.50
|
35.50
|
36.17
|
28.18
|
174,560
|
|
|
6/30/2020
|
+2.25 / +6.69%
|
33.90
|
35.90
|
33.70
|
35.90
|
35.11
|
28.50
|
392,610
|
|
|
6/29/2020
|
-0.45 / -1.32%
|
34.00
|
34.50
|
33.20
|
33.65
|
33.71
|
26.71
|
300,960
|
|
|
6/26/2020
|
+0.60 / +1.79%
|
33.50
|
35.00
|
33.40
|
34.10
|
34.05
|
27.07
|
345,370
|
|
|
6/25/2020
|
+0.05 / +0.15%
|
33.30
|
33.50
|
33.00
|
33.50
|
33.25
|
26.59
|
110,800
|
|
|
6/24/2020
|
+0.15 / +0.45%
|
33.60
|
33.70
|
33.30
|
33.45
|
33.56
|
26.56
|
273,550
|
|
|
6/23/2020
|
-0.20 / -0.60%
|
33.60
|
33.95
|
33.30
|
33.30
|
33.51
|
26.44
|
254,280
|
|
|
6/22/2020
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.30
|
33.50
|
33.49
|
26.59
|
191,570
|
|
|
6/19/2020
|
+0.90 / +2.78%
|
32.40
|
34.50
|
32.40
|
33.30
|
33.52
|
26.44
|
390,770
|
|
|
6/18/2020
|
+0.75 / +2.37%
|
31.90
|
32.50
|
31.65
|
32.40
|
31.75
|
25.72
|
236,030
|
|
|
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
|
|
|