Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2017	+6.50 / +6.34%	101.10	109.00	100.00	109.00	100.77	49.88	2,610
7/26/2017	-1.40 / -1.35%	99.60	102.50	99.60	102.50	101.05	46.91	950
7/25/2017	-0.30 / -0.29%	103.00	103.90	98.00	103.90	100.00	47.55	40
7/24/2017	0.00 / 0.00%	104.20	104.20	104.20	104.20	104.20	47.69	0
7/21/2017	+1.20 / +1.17%	105.00	105.00	95.80	104.20	96.09	47.69	5,110
7/20/2017	-1.60 / -1.53%	105.60	105.60	101.00	103.00	102.70	47.14	370
7/19/2017	+0.10 / +0.10%	100.50	104.60	100.50	104.60	102.55	47.87	30
7/18/2017	-0.50 / -0.48%	100.30	104.50	100.30	104.50	102.40	47.82	130
7/17/2017	+2.20 / +2.14%	105.50	105.50	102.80	105.00	104.70	48.05	130
7/14/2017	0.00 / 0.00%	108.00	108.00	100.00	102.80	102.54	47.05	3,550
7/13/2017	-32.20 / -23.85%	109.80	109.80	102.80	102.80	104.10	47.05	2,680
7/12/2017	+2.40 / +1.81%	132.60	141.00	132.00	135.00	134.06	47.00	4,140
7/11/2017	-1.40 / -1.04%	132.60	132.90	132.50	132.60	132.60	46.16	17,270
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

<<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