|
Closing price on 7/13/2017
|
|
| Open |
109.80 |
| High |
109.80 |
| Low |
102.80 |
| Volume |
2,680 |
| Split-adjusted Price |
52.57 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
-32.20 / -23.85%
|
109.80
|
109.80
|
102.80
|
102.80
|
104.10
|
52.57
|
2,680
|
|
|
7/12/2017
|
+2.40 / +1.81%
|
132.60
|
141.00
|
132.00
|
135.00
|
134.06
|
52.51
|
4,140
|
|
|
7/11/2017
|
-1.40 / -1.04%
|
132.60
|
132.90
|
132.50
|
132.60
|
132.60
|
51.58
|
17,270
|
|
|
7/10/2017
|
-5.80 / -4.15%
|
135.00
|
135.00
|
130.20
|
134.00
|
134.08
|
52.12
|
8,980
|
|
|
7/7/2017
|
+0.30 / +0.22%
|
138.00
|
139.80
|
130.00
|
139.80
|
136.89
|
54.38
|
4,500
|
|
|
7/6/2017
|
-5.50 / -3.79%
|
139.50
|
148.00
|
139.50
|
139.50
|
141.27
|
54.26
|
4,240
|
|
|
7/5/2017
|
-3.00 / -2.03%
|
139.00
|
145.00
|
138.60
|
145.00
|
139.92
|
56.40
|
2,630
|
|
|
7/4/2017
|
+9.00 / +6.47%
|
137.50
|
148.50
|
135.00
|
148.00
|
137.50
|
57.57
|
1,200
|
|
|
7/3/2017
|
+1.50 / +1.09%
|
140.00
|
140.00
|
137.50
|
139.00
|
138.18
|
54.07
|
1,100
|
|
|
6/30/2017
|
+0.50 / +0.36%
|
138.90
|
138.90
|
137.00
|
137.50
|
137.40
|
53.48
|
1,230
|
|
|
6/29/2017
|
-2.00 / -1.44%
|
139.00
|
139.00
|
132.00
|
137.00
|
136.88
|
53.29
|
22,820
|
|
|
6/28/2017
|
-2.00 / -1.42%
|
141.00
|
141.00
|
139.00
|
139.00
|
140.43
|
54.07
|
20,470
|
|
|
6/27/2017
|
0.00 / 0.00%
|
141.00
|
141.00
|
132.00
|
141.00
|
133.33
|
54.84
|
20,120
|
|
|
6/26/2017
|
0.00 / 0.00%
|
141.00
|
141.00
|
140.00
|
141.00
|
140.63
|
54.84
|
20,320
|
|
|
6/23/2017
|
+8.00 / +6.02%
|
138.90
|
141.00
|
132.00
|
141.00
|
139.04
|
54.84
|
22,280
|
|
|
6/22/2017
|
+3.00 / +2.31%
|
130.00
|
134.50
|
130.00
|
133.00
|
132.65
|
51.73
|
20,490
|
|
|
6/21/2017
|
0.00 / 0.00%
|
133.00
|
133.00
|
130.00
|
130.00
|
130.00
|
50.57
|
20,100
|
|
|
6/20/2017
|
0.00 / 0.00%
|
133.00
|
133.00
|
127.00
|
130.00
|
130.77
|
50.57
|
20,130
|
|
|
6/19/2017
|
+4.00 / +3.17%
|
127.00
|
134.00
|
127.00
|
130.00
|
131.82
|
50.57
|
20,220
|
|
|
6/16/2017
|
+1.00 / +0.80%
|
127.00
|
127.00
|
120.00
|
126.00
|
125.00
|
49.01
|
20,110
|
|
|
6/15/2017
|
-1.00 / -0.79%
|
125.00
|
125.00
|
120.00
|
125.00
|
122.22
|
48.62
|
20,180
|
|
|
6/14/2017
|
0.00 / 0.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
49.01
|
155,200
|
|
|
6/13/2017
|
-1.00 / -0.79%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
49.01
|
155,320
|
|
|
6/12/2017
|
+5.00 / +4.10%
|
127.00
|
127.00
|
125.00
|
127.00
|
126.50
|
49.40
|
155,290
|
|
|
6/9/2017
|
+3.00 / +2.52%
|
120.00
|
127.30
|
120.00
|
122.00
|
125.00
|
47.45
|
155,120
|
|
|
6/8/2017
|
+7.50 / +6.73%
|
111.50
|
119.00
|
111.50
|
119.00
|
112.20
|
46.29
|
155,820
|
|
|
6/7/2017
|
+0.60 / +0.54%
|
110.90
|
111.50
|
110.90
|
111.50
|
111.24
|
43.37
|
160,340
|
|
|
6/6/2017
|
0.00 / 0.00%
|
109.90
|
110.90
|
108.00
|
110.90
|
110.03
|
43.14
|
158,490
|
|
|
6/5/2017
|
+0.40 / +0.36%
|
110.00
|
110.90
|
110.00
|
110.90
|
110.31
|
43.14
|
20,970
|
|
|
6/2/2017
|
+0.50 / +0.45%
|
110.00
|
110.50
|
110.00
|
110.50
|
110.25
|
42.98
|
20,310
|
|
|