Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2017	-0.40 / -0.38%	103.00	104.00	103.00	104.00	103.50	47.60	1,050
8/17/2017	0.00 / 0.00%	104.40	104.40	104.40	104.40	104.40	47.78	0
8/16/2017	-0.10 / -0.10%	99.40	104.50	99.40	104.40	104.04	47.78	990
8/15/2017	-0.40 / -0.38%	104.90	104.90	100.00	104.50	100.00	47.82	90
8/14/2017	+0.70 / +0.67%	104.00	104.90	104.00	104.90	104.45	48.01	110
8/11/2017	-0.50 / -0.48%	99.80	104.20	99.80	104.20	100.00	47.69	910
8/10/2017	-1.30 / -1.23%	99.50	104.70	99.50	104.70	103.33	47.92	300
8/9/2017	+3.00 / +2.91%	97.10	106.00	97.10	106.00	100.00	48.51	130
8/8/2017	-1.00 / -0.96%	104.90	104.90	102.90	103.00	103.93	47.14	60
8/7/2017	-1.00 / -0.95%	105.00	105.00	98.50	104.00	101.71	47.60	2,340
8/4/2017	+3.20 / +3.14%	99.80	105.00	97.00	105.00	98.72	48.05	3,120
8/3/2017	-2.20 / -2.12%	101.80	101.80	100.00	101.80	100.00	46.59	460
8/2/2017	-1.60 / -1.52%	105.00	105.00	103.90	104.00	104.48	47.60	3,330
8/1/2017	-1.40 / -1.31%	107.00	107.00	101.00	105.60	106.25	48.33	320
7/31/2017	0.00 / 0.00%	107.80	107.80	100.00	107.00	106.74	48.97	340
7/28/2017	-2.00 / -1.83%	109.00	109.00	101.40	107.00	104.88	48.97	1,230
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

<<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