Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2016	+4.50 / +4.76%	94.50	99.00	94.50	99.00	94.51	33.97	910
8/8/2016	0.00 / 0.00%	94.50	94.50	94.50	94.50	94.50	32.42	200
8/5/2016	-0.50 / -0.53%	94.50	94.50	94.50	94.50	94.50	32.42	60
8/4/2016	+1.00 / +1.06%	93.00	95.00	93.00	95.00	93.75	32.60	160
8/3/2016	0.00 / 0.00%	94.00	94.00	94.00	94.00	94.00	32.25	0
8/2/2016	+1.00 / +1.08%	93.00	94.00	90.00	94.00	90.68	32.25	3,220
8/1/2016	0.00 / 0.00%	90.00	93.50	90.00	93.00	93.05	31.91	4,460
7/29/2016	-1.00 / -1.06%	91.00	93.00	90.00	93.00	90.22	31.91	3,170
7/28/2016	0.00 / 0.00%	94.00	94.00	94.00	94.00	94.00	32.25	0
7/27/2016	+0.50 / +0.53%	93.50	94.00	93.00	94.00	93.32	32.25	4,040
7/26/2016	-0.50 / -0.53%	88.50	93.50	87.50	93.50	90.07	32.08	59,608
7/25/2016	-1.00 / -1.05%	94.00	94.00	94.00	94.00	94.00	32.25	100
7/22/2016	+3.00 / +3.26%	95.00	95.00	95.00	95.00	95.00	32.60	30
7/21/2016	+2.00 / +2.22%	90.00	93.00	90.00	92.00	91.38	31.57	1,160
7/20/2016	-3.00 / -3.23%	92.00	92.00	90.00	90.00	90.20	30.88	2,040
7/19/2016	+1.50 / +1.64%	91.00	93.00	91.00	93.00	91.67	31.91	120
7/18/2016	+2.50 / +2.81%	91.00	92.00	90.00	91.50	90.00	31.39	600
7/15/2016	-3.00 / -3.26%	91.00	91.00	89.00	89.00	89.06	30.54	640
7/14/2016	+6.00 / +6.98%	90.00	92.00	90.00	92.00	91.43	31.57	350
7/13/2016	-6.00 / -6.52%	91.00	91.00	86.00	86.00	86.67	29.51	1,050
7/12/2016	0.00 / 0.00%	92.00	92.00	90.00	92.00	91.38	31.57	580
7/11/2016	+2.00 / +2.22%	92.00	92.00	92.00	92.00	92.00	31.57	20
7/8/2016	+0.50 / +0.56%	94.50	94.50	90.00	90.00	92.25	30.88	4,260
7/7/2016	-0.50 / -0.56%	90.00	93.00	89.50	89.50	89.77	30.71	880
7/6/2016	-3.00 / -3.23%	95.00	95.00	90.00	90.00	90.53	30.88	950
7/5/2016	+2.00 / +2.20%	94.00	94.00	93.00	93.00	93.55	31.91	310
7/4/2016	0.00 / 0.00%	91.00	91.00	91.00	91.00	91.00	31.22	0
7/1/2016	0.00 / 0.00%	91.00	95.00	91.00	91.00	91.77	31.22	1,580
6/30/2016	0.00 / 0.00%	90.00	91.00	90.00	91.00	90.18	31.22	2,240
6/29/2016	0.00 / 0.00%	91.00	91.00	91.00	91.00	91.00	31.22	20

<<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