|
Closing price on 7/17/2015
|
|
| Open |
62.50 |
| High |
65.00 |
| Low |
62.00 |
| Volume |
2,020 |
| Split-adjusted Price |
16.76 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
+2.00 / +3.17%
|
62.50
|
65.00
|
62.00
|
65.00
|
62.87
|
16.76
|
2,020
|
|
|
7/16/2015
|
-1.00 / -1.56%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.05
|
16.24
|
380
|
|
|
7/15/2015
|
0.00 / 0.00%
|
62.50
|
64.00
|
62.00
|
64.00
|
63.13
|
16.50
|
810
|
|
|
7/14/2015
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
64.00
|
63.27
|
16.50
|
2,450
|
|
|
7/13/2015
|
-3.00 / -4.48%
|
65.00
|
65.00
|
63.00
|
64.00
|
63.84
|
16.50
|
1,770
|
|
|
7/10/2015
|
0.00 / 0.00%
|
68.00
|
69.00
|
66.00
|
67.00
|
66.30
|
17.28
|
600
|
|
|
7/9/2015
|
-1.00 / -1.47%
|
65.00
|
67.00
|
65.00
|
67.00
|
66.67
|
17.28
|
660
|
|
|
7/8/2015
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
17.53
|
230
|
|
|
7/7/2015
|
-1.00 / -1.45%
|
65.50
|
68.00
|
65.00
|
68.00
|
66.63
|
17.53
|
70
|
|
|
7/6/2015
|
+3.00 / +4.55%
|
69.00
|
69.00
|
62.00
|
69.00
|
67.83
|
17.79
|
60
|
|
|
7/3/2015
|
-3.50 / -5.04%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
17.02
|
6,340
|
|
|
7/2/2015
|
+1.00 / +1.46%
|
69.00
|
70.00
|
68.50
|
69.50
|
68.70
|
15.94
|
1,310
|
|
|
7/1/2015
|
-1.50 / -2.14%
|
70.00
|
70.00
|
68.50
|
68.50
|
68.75
|
15.71
|
480
|
|
|
6/30/2015
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.05
|
130,019
|
|
|
6/29/2015
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.50
|
15.83
|
80
|
|
|
6/26/2015
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.92
|
16.05
|
118,100
|
|
|
6/25/2015
|
-0.50 / -0.71%
|
70.50
|
70.50
|
70.00
|
70.00
|
70.34
|
16.05
|
1,450
|
|
|
6/24/2015
|
+2.50 / +3.68%
|
68.00
|
70.50
|
68.00
|
70.50
|
68.52
|
16.17
|
1,080
|
|
|
6/23/2015
|
-1.50 / -2.16%
|
68.50
|
70.50
|
68.00
|
68.00
|
68.15
|
15.60
|
1,570
|
|
|
6/22/2015
|
-0.50 / -0.71%
|
70.00
|
70.50
|
69.50
|
69.50
|
70.27
|
15.94
|
2,590
|
|
|
6/19/2015
|
-3.00 / -4.11%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.05
|
4,340
|
|
|
6/18/2015
|
+2.50 / +3.55%
|
70.00
|
73.00
|
70.00
|
73.00
|
70.19
|
16.74
|
3,220
|
|
|
6/17/2015
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
16.17
|
870
|
|
|
6/16/2015
|
+0.50 / +0.71%
|
68.00
|
70.50
|
65.50
|
70.50
|
65.89
|
16.17
|
3,430
|
|
|
6/15/2015
|
+2.00 / +2.94%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.05
|
100
|
|
|
6/12/2015
|
0.00 / 0.00%
|
68.00
|
70.00
|
66.00
|
68.00
|
69.12
|
15.60
|
16,820
|
|
|
6/11/2015
|
-2.00 / -2.86%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
15.60
|
400
|
|
|
6/10/2015
|
+2.00 / +2.94%
|
65.00
|
70.00
|
64.50
|
70.00
|
65.69
|
16.05
|
2,740
|
|
|
6/9/2015
|
+3.00 / +4.62%
|
65.00
|
68.00
|
64.50
|
68.00
|
65.33
|
15.60
|
750
|
|
|
6/8/2015
|
-1.00 / -1.52%
|
66.00
|
70.00
|
65.00
|
65.00
|
65.87
|
14.91
|
1,260
|
|
|