Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2017	-5.80 / -4.15%	135.00	135.00	130.20	134.00	134.08	46.65	8,980
7/7/2017	+0.30 / +0.22%	138.00	139.80	130.00	139.80	136.89	48.67	4,500
7/6/2017	-5.50 / -3.79%	139.50	148.00	139.50	139.50	141.27	48.56	4,240
7/5/2017	-3.00 / -2.03%	139.00	145.00	138.60	145.00	139.92	50.48	2,630
7/4/2017	+9.00 / +6.47%	137.50	148.50	135.00	148.00	137.50	51.52	1,200
7/3/2017	+1.50 / +1.09%	140.00	140.00	137.50	139.00	138.18	48.39	1,100
6/30/2017	+0.50 / +0.36%	138.90	138.90	137.00	137.50	137.40	47.87	1,230
6/29/2017	-2.00 / -1.44%	139.00	139.00	132.00	137.00	136.88	47.69	22,820
6/28/2017	-2.00 / -1.42%	141.00	141.00	139.00	139.00	140.43	48.39	20,470
6/27/2017	0.00 / 0.00%	141.00	141.00	132.00	141.00	133.33	49.09	20,120
6/26/2017	0.00 / 0.00%	141.00	141.00	140.00	141.00	140.63	49.09	20,320
6/23/2017	+8.00 / +6.02%	138.90	141.00	132.00	141.00	139.04	49.09	22,280
6/22/2017	+3.00 / +2.31%	130.00	134.50	130.00	133.00	132.65	46.30	20,490
6/21/2017	0.00 / 0.00%	133.00	133.00	130.00	130.00	130.00	45.26	20,100
6/20/2017	0.00 / 0.00%	133.00	133.00	127.00	130.00	130.77	45.26	20,130
6/19/2017	+4.00 / +3.17%	127.00	134.00	127.00	130.00	131.82	45.26	20,220
6/16/2017	+1.00 / +0.80%	127.00	127.00	120.00	126.00	125.00	43.86	20,110
6/15/2017	-1.00 / -0.79%	125.00	125.00	120.00	125.00	122.22	43.52	20,180
6/14/2017	0.00 / 0.00%	126.00	126.00	126.00	126.00	126.00	43.86	155,200
6/13/2017	-1.00 / -0.79%	126.00	126.00	126.00	126.00	126.00	43.86	155,320
6/12/2017	+5.00 / +4.10%	127.00	127.00	125.00	127.00	126.50	44.21	155,290
6/9/2017	+3.00 / +2.52%	120.00	127.30	120.00	122.00	125.00	42.47	155,120
6/8/2017	+7.50 / +6.73%	111.50	119.00	111.50	119.00	112.20	41.43	155,820
6/7/2017	+0.60 / +0.54%	110.90	111.50	110.90	111.50	111.24	38.82	160,340
6/6/2017	0.00 / 0.00%	109.90	110.90	108.00	110.90	110.03	38.61	158,490
6/5/2017	+0.40 / +0.36%	110.00	110.90	110.00	110.90	110.31	38.61	20,970
6/2/2017	+0.50 / +0.45%	110.00	110.50	110.00	110.50	110.25	38.47	20,310
6/1/2017	0.00 / 0.00%	103.00	110.00	103.00	110.00	103.25	38.29	21,540
5/31/2017	0.00 / 0.00%	108.00	110.00	104.00	110.00	106.67	38.29	21,350
5/30/2017	+5.00 / +4.76%	105.00	112.00	104.90	110.00	105.68	38.29	21,760

<<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