|
Closing price on 8/7/2020
|
|
| Open |
34.20 |
| High |
34.20 |
| Low |
33.80 |
| Volume |
37,180 |
| Split-adjusted Price |
28.03 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2020
|
+1.10 / +3.02%
|
36.90
|
37.70
|
36.90
|
37.50
|
37.23
|
29.77
|
135,360
|
|
|
7/10/2020
|
-0.35 / -0.95%
|
36.75
|
37.10
|
36.35
|
36.40
|
36.62
|
28.90
|
138,740
|
|
|
7/9/2020
|
+0.30 / +0.82%
|
36.60
|
37.50
|
36.40
|
36.75
|
36.85
|
29.17
|
196,940
|
|
|
7/8/2020
|
+0.85 / +2.39%
|
35.60
|
36.50
|
35.60
|
36.45
|
35.84
|
28.94
|
122,310
|
|
|
7/7/2020
|
+0.05 / +0.14%
|
35.85
|
35.85
|
35.50
|
35.60
|
35.65
|
28.26
|
85,660
|
|
|
7/6/2020
|
-0.25 / -0.70%
|
35.90
|
36.90
|
35.55
|
35.55
|
36.01
|
28.22
|
139,450
|
|
|
7/3/2020
|
-0.20 / -0.56%
|
36.05
|
36.10
|
35.80
|
35.80
|
35.93
|
28.42
|
115,350
|
|
|
7/2/2020
|
+0.50 / +1.41%
|
35.55
|
36.00
|
35.50
|
36.00
|
35.69
|
28.58
|
124,750
|
|
|
7/1/2020
|
-0.40 / -1.11%
|
35.80
|
36.95
|
35.50
|
35.50
|
36.17
|
28.18
|
174,560
|
|
|
6/30/2020
|
+2.25 / +6.69%
|
33.90
|
35.90
|
33.70
|
35.90
|
35.11
|
28.50
|
392,610
|
|
|
6/29/2020
|
-0.45 / -1.32%
|
34.00
|
34.50
|
33.20
|
33.65
|
33.71
|
26.71
|
300,960
|
|
|