|
Closing price on 8/2/2017
|
|
| Open |
105.00 |
| High |
105.00 |
| Low |
103.90 |
| Volume |
3,330 |
| Split-adjusted Price |
53.18 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
-1.60 / -1.52%
|
105.00
|
105.00
|
103.90
|
104.00
|
104.48
|
53.18
|
3,330
|
|
|
8/1/2017
|
-1.40 / -1.31%
|
107.00
|
107.00
|
101.00
|
105.60
|
106.25
|
54.00
|
320
|
|
|
7/31/2017
|
0.00 / 0.00%
|
107.80
|
107.80
|
100.00
|
107.00
|
106.74
|
54.71
|
340
|
|
|
7/28/2017
|
-2.00 / -1.83%
|
109.00
|
109.00
|
101.40
|
107.00
|
104.88
|
54.71
|
1,230
|
|
|
7/27/2017
|
+6.50 / +6.34%
|
101.10
|
109.00
|
100.00
|
109.00
|
100.77
|
55.74
|
2,610
|
|
|
7/26/2017
|
-1.40 / -1.35%
|
99.60
|
102.50
|
99.60
|
102.50
|
101.05
|
52.41
|
950
|
|
|
7/25/2017
|
-0.30 / -0.29%
|
103.00
|
103.90
|
98.00
|
103.90
|
100.00
|
53.13
|
40
|
|
|
7/24/2017
|
0.00 / 0.00%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
53.28
|
0
|
|
|
7/21/2017
|
+1.20 / +1.17%
|
105.00
|
105.00
|
95.80
|
104.20
|
96.09
|
53.28
|
5,110
|
|
|
7/20/2017
|
-1.60 / -1.53%
|
105.60
|
105.60
|
101.00
|
103.00
|
102.70
|
52.67
|
370
|
|
|
7/19/2017
|
+0.10 / +0.10%
|
100.50
|
104.60
|
100.50
|
104.60
|
102.55
|
53.49
|
30
|
|
|
7/18/2017
|
-0.50 / -0.48%
|
100.30
|
104.50
|
100.30
|
104.50
|
102.40
|
53.44
|
130
|
|
|
7/17/2017
|
+2.20 / +2.14%
|
105.50
|
105.50
|
102.80
|
105.00
|
104.70
|
53.69
|
130
|
|
|
7/14/2017
|
0.00 / 0.00%
|
108.00
|
108.00
|
100.00
|
102.80
|
102.54
|
52.57
|
3,550
|
|
|
7/13/2017
|
-32.20 / -23.85%
|
109.80
|
109.80
|
102.80
|
102.80
|
104.10
|
52.57
|
2,680
|
|
|
7/12/2017
|
+2.40 / +1.81%
|
132.60
|
141.00
|
132.00
|
135.00
|
134.06
|
52.51
|
4,140
|
|
|
7/11/2017
|
-1.40 / -1.04%
|
132.60
|
132.90
|
132.50
|
132.60
|
132.60
|
51.58
|
17,270
|
|
|
7/10/2017
|
-5.80 / -4.15%
|
135.00
|
135.00
|
130.20
|
134.00
|
134.08
|
52.12
|
8,980
|
|
|
7/7/2017
|
+0.30 / +0.22%
|
138.00
|
139.80
|
130.00
|
139.80
|
136.89
|
54.38
|
4,500
|
|
|
7/6/2017
|
-5.50 / -3.79%
|
139.50
|
148.00
|
139.50
|
139.50
|
141.27
|
54.26
|
4,240
|
|
|
7/5/2017
|
-3.00 / -2.03%
|
139.00
|
145.00
|
138.60
|
145.00
|
139.92
|
56.40
|
2,630
|
|
|
7/4/2017
|
+9.00 / +6.47%
|
137.50
|
148.50
|
135.00
|
148.00
|
137.50
|
57.57
|
1,200
|
|
|
7/3/2017
|
+1.50 / +1.09%
|
140.00
|
140.00
|
137.50
|
139.00
|
138.18
|
54.07
|
1,100
|
|
|
6/30/2017
|
+0.50 / +0.36%
|
138.90
|
138.90
|
137.00
|
137.50
|
137.40
|
53.48
|
1,230
|
|
|
6/29/2017
|
-2.00 / -1.44%
|
139.00
|
139.00
|
132.00
|
137.00
|
136.88
|
53.29
|
22,820
|
|
|
6/28/2017
|
-2.00 / -1.42%
|
141.00
|
141.00
|
139.00
|
139.00
|
140.43
|
54.07
|
20,470
|
|
|
6/27/2017
|
0.00 / 0.00%
|
141.00
|
141.00
|
132.00
|
141.00
|
133.33
|
54.84
|
20,120
|
|
|
6/26/2017
|
0.00 / 0.00%
|
141.00
|
141.00
|
140.00
|
141.00
|
140.63
|
54.84
|
20,320
|
|
|
6/23/2017
|
+8.00 / +6.02%
|
138.90
|
141.00
|
132.00
|
141.00
|
139.04
|
54.84
|
22,280
|
|
|
6/22/2017
|
+3.00 / +2.31%
|
130.00
|
134.50
|
130.00
|
133.00
|
132.65
|
51.73
|
20,490
|
|
|