|
Closing price on 8/24/2020
|
|
| Open |
35.30 |
| High |
35.60 |
| Low |
34.90 |
| Volume |
143,090 |
| Split-adjusted Price |
28.86 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2020
|
-0.35 / -0.99%
|
35.30
|
35.60
|
34.90
|
34.95
|
35.12
|
28.86
|
143,090
|
|
|
8/21/2020
|
+0.50 / +1.44%
|
34.80
|
35.30
|
34.00
|
35.30
|
34.53
|
29.15
|
99,160
|
|
|
8/20/2020
|
-0.40 / -1.14%
|
35.10
|
35.35
|
34.75
|
34.80
|
34.91
|
28.73
|
49,350
|
|
|
8/19/2020
|
+0.30 / +0.86%
|
35.80
|
35.80
|
35.00
|
35.20
|
35.33
|
29.07
|
38,660
|
|
|
8/18/2020
|
0.00 / 0.00%
|
34.70
|
35.30
|
34.60
|
34.90
|
34.96
|
28.82
|
102,050
|
|
|
8/17/2020
|
-0.50 / -1.41%
|
35.00
|
35.35
|
34.45
|
34.90
|
34.87
|
28.82
|
66,020
|
|
|
8/14/2020
|
-0.15 / -0.42%
|
35.55
|
35.70
|
35.20
|
35.40
|
35.44
|
29.23
|
68,620
|
|
|
8/13/2020
|
-0.45 / -1.25%
|
36.50
|
36.50
|
35.40
|
35.55
|
35.82
|
29.35
|
61,080
|
|
|
8/12/2020
|
+2.05 / +6.04%
|
33.95
|
36.00
|
33.95
|
36.00
|
34.95
|
29.73
|
149,750
|
|
|
8/11/2020
|
-0.20 / -0.59%
|
33.90
|
34.80
|
33.90
|
33.95
|
34.00
|
28.03
|
444,320
|
|
|
8/10/2020
|
+0.20 / +0.59%
|
34.00
|
34.90
|
33.85
|
34.15
|
34.15
|
28.20
|
55,990
|
|
|
8/7/2020
|
-0.05 / -0.15%
|
34.20
|
34.20
|
33.80
|
33.95
|
33.92
|
28.03
|
37,180
|
|
|
8/6/2020
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.90
|
34.00
|
34.02
|
28.07
|
71,630
|
|
|
8/5/2020
|
0.00 / 0.00%
|
34.40
|
35.00
|
33.80
|
34.00
|
34.19
|
28.07
|
235,920
|
|
|
8/4/2020
|
+0.50 / +1.49%
|
34.00
|
34.00
|
33.30
|
34.00
|
33.81
|
28.07
|
66,810
|
|
|
8/3/2020
|
+0.35 / +1.06%
|
33.00
|
34.00
|
32.90
|
33.50
|
33.57
|
27.66
|
88,200
|
|
|
7/31/2020
|
-0.50 / -1.49%
|
32.90
|
33.60
|
32.90
|
33.15
|
33.16
|
27.37
|
22,980
|
|
|
7/30/2020
|
+0.10 / +0.30%
|
32.90
|
34.00
|
32.90
|
33.65
|
33.27
|
27.79
|
92,040
|
|
|
7/29/2020
|
-0.75 / -2.19%
|
34.30
|
34.30
|
32.50
|
33.55
|
33.37
|
27.70
|
163,330
|
|
|
7/28/2020
|
+1.75 / +5.38%
|
32.80
|
34.80
|
32.80
|
34.30
|
34.47
|
28.32
|
231,050
|
|
|
7/27/2020
|
-2.45 / -7.00%
|
34.05
|
34.05
|
32.55
|
32.55
|
33.22
|
26.88
|
231,140
|
|
|
7/24/2020
|
-3.90 / -10.03%
|
37.00
|
37.50
|
35.00
|
35.00
|
36.24
|
28.90
|
142,940
|
|
|
7/23/2020
|
+0.30 / +0.78%
|
38.40
|
39.00
|
37.80
|
38.90
|
38.10
|
30.88
|
125,490
|
|
|
7/22/2020
|
-0.85 / -2.15%
|
39.50
|
39.50
|
38.30
|
38.60
|
38.78
|
30.64
|
179,140
|
|
|
7/21/2020
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.90
|
39.45
|
39.24
|
31.32
|
180,470
|
|
|
7/20/2020
|
-0.45 / -1.13%
|
39.95
|
40.00
|
39.45
|
39.45
|
39.65
|
31.32
|
114,080
|
|
|
7/17/2020
|
+0.10 / +0.25%
|
39.50
|
39.90
|
39.30
|
39.90
|
39.62
|
31.68
|
142,950
|
|
|
7/16/2020
|
+0.75 / +1.92%
|
39.05
|
39.95
|
39.05
|
39.80
|
39.57
|
31.60
|
110,720
|
|
|
7/15/2020
|
-0.45 / -1.14%
|
39.50
|
39.95
|
39.00
|
39.05
|
39.38
|
31.00
|
130,360
|
|
|
7/14/2020
|
+2.00 / +5.33%
|
37.50
|
39.95
|
37.50
|
39.50
|
38.95
|
31.36
|
280,750
|
|
|