|
Closing price on 8/16/2019
|
|
| Open |
56.70 |
| High |
57.90 |
| Low |
55.10 |
| Volume |
27,150 |
| Split-adjusted Price |
39.17 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.70 / +1.25%
|
56.70
|
57.90
|
55.10
|
56.80
|
57.24
|
39.17
|
27,150
|
|
|
8/15/2019
|
-2.40 / -4.10%
|
58.50
|
58.70
|
56.10
|
56.10
|
58.32
|
38.69
|
26,850
|
|
|
8/14/2019
|
-2.50 / -4.10%
|
60.50
|
60.50
|
58.00
|
58.50
|
59.26
|
40.34
|
36,570
|
|
|
8/13/2019
|
+1.00 / +1.67%
|
60.00
|
61.40
|
59.50
|
61.00
|
60.62
|
42.07
|
8,660
|
|
|
8/12/2019
|
+0.80 / +1.35%
|
59.00
|
61.00
|
59.00
|
60.00
|
59.58
|
41.38
|
6,630
|
|
|
8/9/2019
|
-1.80 / -2.95%
|
60.00
|
60.50
|
56.80
|
59.20
|
59.59
|
40.82
|
76,240
|
|
|
8/8/2019
|
0.00 / 0.00%
|
61.00
|
62.50
|
60.00
|
61.00
|
60.56
|
42.07
|
3,550
|
|
|
8/7/2019
|
+2.00 / +3.39%
|
59.00
|
63.10
|
59.00
|
61.00
|
60.14
|
42.07
|
6,900
|
|
|
8/6/2019
|
+0.30 / +0.51%
|
58.50
|
59.00
|
55.60
|
59.00
|
58.12
|
40.69
|
22,420
|
|
|
8/5/2019
|
-4.30 / -6.83%
|
63.00
|
64.00
|
58.60
|
58.70
|
59.95
|
40.48
|
11,260
|
|
|
8/2/2019
|
-1.50 / -2.33%
|
64.00
|
67.50
|
63.00
|
63.00
|
64.62
|
43.45
|
6,530
|
|
|
8/1/2019
|
+4.20 / +6.97%
|
60.00
|
64.50
|
59.80
|
64.50
|
61.99
|
44.48
|
23,100
|
|
|
7/31/2019
|
+1.40 / +2.38%
|
58.60
|
61.00
|
58.60
|
60.30
|
59.46
|
41.58
|
15,270
|
|
|
7/30/2019
|
+3.80 / +6.90%
|
55.20
|
58.90
|
55.20
|
58.90
|
58.84
|
40.62
|
23,520
|
|
|
7/29/2019
|
+3.60 / +6.99%
|
51.50
|
55.10
|
51.50
|
55.10
|
54.27
|
38.00
|
22,390
|
|
|
7/26/2019
|
-0.20 / -0.39%
|
52.80
|
52.80
|
50.00
|
51.50
|
50.51
|
35.51
|
4,930
|
|
|
7/25/2019
|
+0.30 / +0.58%
|
51.80
|
51.80
|
50.40
|
51.70
|
51.36
|
35.65
|
3,310
|
|
|
7/24/2019
|
+0.80 / +1.58%
|
52.00
|
52.00
|
50.20
|
51.40
|
50.37
|
35.45
|
1,350
|
|
|
7/23/2019
|
-0.20 / -0.39%
|
50.10
|
51.80
|
50.10
|
50.60
|
50.75
|
34.89
|
2,010
|
|
|
7/22/2019
|
-0.60 / -1.17%
|
51.40
|
51.40
|
50.50
|
50.80
|
50.88
|
35.03
|
1,140
|
|
|
7/19/2019
|
-1.10 / -2.10%
|
51.60
|
52.80
|
51.00
|
51.40
|
51.59
|
35.45
|
1,260
|
|
|
7/18/2019
|
-1.20 / -2.23%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.25
|
36.20
|
700
|
|
|
7/17/2019
|
+1.70 / +3.27%
|
53.50
|
53.70
|
51.70
|
53.70
|
52.78
|
37.03
|
2,880
|
|
|
7/16/2019
|
-2.90 / -5.28%
|
54.00
|
54.00
|
51.10
|
52.00
|
51.23
|
35.86
|
13,860
|
|
|
7/15/2019
|
+1.90 / +3.58%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
37.86
|
10
|
|
|
7/12/2019
|
-1.30 / -2.39%
|
54.40
|
54.90
|
52.00
|
53.00
|
52.67
|
36.55
|
1,310
|
|
|
7/11/2019
|
-0.70 / -1.27%
|
55.00
|
55.80
|
53.00
|
54.30
|
53.59
|
37.45
|
2,090
|
|
|
7/10/2019
|
-1.00 / -1.79%
|
54.80
|
55.00
|
53.50
|
55.00
|
54.26
|
37.93
|
1,290
|
|
|
7/9/2019
|
0.00 / 0.00%
|
55.00
|
56.00
|
53.10
|
56.00
|
53.73
|
38.62
|
670
|
|
|
7/8/2019
|
-0.90 / -1.58%
|
56.90
|
56.90
|
55.00
|
56.00
|
55.32
|
38.62
|
1,410
|
|
|