|
Closing price on 8/14/2018
|
|
| Open |
92.00 |
| High |
94.00 |
| Low |
91.10 |
| Volume |
1,830 |
| Split-adjusted Price |
48.04 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
+1.00 / +1.09%
|
92.00
|
94.00
|
91.10
|
93.00
|
92.90
|
48.04
|
1,830
|
|
|
8/13/2018
|
-0.40 / -0.43%
|
92.40
|
92.40
|
90.40
|
92.00
|
91.22
|
47.52
|
3,760
|
|
|
8/10/2018
|
-0.90 / -0.96%
|
93.00
|
93.00
|
90.00
|
92.40
|
92.13
|
47.73
|
890
|
|
|
8/9/2018
|
+6.10 / +7.00%
|
87.30
|
93.30
|
87.30
|
93.30
|
90.21
|
48.19
|
6,230
|
|
|
8/8/2018
|
-0.40 / -0.46%
|
88.20
|
93.00
|
87.00
|
87.20
|
87.30
|
45.04
|
1,260
|
|
|
8/7/2018
|
0.00 / 0.00%
|
88.40
|
88.40
|
86.00
|
87.60
|
86.67
|
45.25
|
450
|
|
|
8/6/2018
|
-2.40 / -2.67%
|
89.80
|
89.90
|
87.00
|
87.60
|
87.75
|
45.25
|
2,040
|
|
|
8/3/2018
|
+0.10 / +0.11%
|
86.00
|
91.40
|
86.00
|
90.00
|
86.70
|
46.49
|
2,330
|
|
|
8/2/2018
|
-2.50 / -2.71%
|
93.30
|
93.30
|
87.00
|
89.90
|
87.82
|
46.44
|
2,710
|
|
|
8/1/2018
|
-1.30 / -1.39%
|
94.90
|
94.90
|
87.20
|
92.40
|
87.35
|
47.73
|
19,450
|
|
|
7/31/2018
|
-0.30 / -0.32%
|
96.30
|
96.60
|
92.00
|
93.70
|
93.06
|
48.40
|
720
|
|
|
7/30/2018
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.50
|
94.00
|
93.89
|
48.56
|
3,110
|
|
|
7/27/2018
|
+0.10 / +0.11%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
48.56
|
110
|
|
|
7/26/2018
|
-0.10 / -0.11%
|
95.00
|
95.60
|
92.00
|
93.90
|
93.71
|
48.50
|
1,590
|
|
|
7/25/2018
|
0.00 / 0.00%
|
96.50
|
96.60
|
94.00
|
94.00
|
94.34
|
48.56
|
1,060
|
|
|
7/24/2018
|
-3.30 / -3.39%
|
94.00
|
94.00
|
93.50
|
94.00
|
93.88
|
48.56
|
1,060
|
|
|
7/23/2018
|
-0.40 / -0.41%
|
98.40
|
98.40
|
94.00
|
97.30
|
94.63
|
50.26
|
2,420
|
|
|
7/20/2018
|
+2.70 / +2.84%
|
97.70
|
97.70
|
97.70
|
97.70
|
97.70
|
50.47
|
240
|
|
|
7/19/2018
|
-1.00 / -1.04%
|
98.90
|
99.50
|
95.00
|
95.00
|
96.00
|
49.07
|
250
|
|
|
7/18/2018
|
0.00 / 0.00%
|
99.00
|
99.00
|
96.00
|
96.00
|
97.50
|
49.59
|
40
|
|
|
7/17/2018
|
0.00 / 0.00%
|
99.40
|
99.40
|
94.00
|
96.00
|
95.40
|
49.59
|
870
|
|
|
7/16/2018
|
0.00 / 0.00%
|
96.00
|
98.30
|
95.00
|
96.00
|
95.88
|
49.59
|
31,810
|
|
|
7/13/2018
|
-2.00 / -2.04%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
49.59
|
10
|
|
|
7/12/2018
|
-0.30 / -0.31%
|
91.60
|
98.00
|
91.60
|
98.00
|
96.79
|
50.62
|
1,870
|
|
|
7/11/2018
|
0.00 / 0.00%
|
98.30
|
98.30
|
98.30
|
98.30
|
98.30
|
50.78
|
0
|
|
|
7/10/2018
|
+1.30 / +1.34%
|
98.30
|
98.30
|
98.30
|
98.30
|
98.30
|
50.78
|
20
|
|
|
7/9/2018
|
-1.00 / -1.02%
|
95.10
|
98.00
|
95.10
|
97.00
|
95.95
|
50.11
|
740
|
|
|
7/6/2018
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
50.62
|
0
|
|
|
7/5/2018
|
-0.30 / -0.31%
|
97.00
|
98.00
|
97.00
|
98.00
|
97.87
|
50.62
|
470
|
|
|
7/4/2018
|
0.00 / 0.00%
|
98.30
|
98.30
|
98.30
|
98.30
|
98.30
|
50.78
|
0
|
|
|