Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2017	+0.50 / +0.52%	95.80	96.80	95.30	96.30	96.17	44.07	2,090
9/19/2017	-1.10 / -1.14%	94.00	96.00	94.00	95.80	95.35	43.84	430
9/18/2017	-1.10 / -1.12%	97.50	97.50	91.20	96.90	91.30	44.35	19,880
9/15/2017	-0.40 / -0.41%	95.50	98.00	95.50	98.00	97.65	44.85	850
9/14/2017	+1.30 / +1.34%	98.80	98.80	96.00	98.40	98.00	45.03	220
9/13/2017	-3.80 / -3.77%	98.00	99.90	95.00	97.10	97.00	44.44	4,340
9/12/2017	+1.90 / +1.92%	100.90	100.90	100.90	100.90	100.90	46.18	140
9/11/2017	0.00 / 0.00%	101.90	101.90	93.00	99.00	97.36	45.31	3,030
9/8/2017	+1.40 / +1.43%	101.50	101.50	96.00	99.00	97.22	45.31	720
9/7/2017	-2.40 / -2.40%	100.00	102.00	97.60	97.60	98.54	44.67	2,060
9/6/2017	0.00 / 0.00%	105.50	105.50	100.00	100.00	102.49	45.77	2,010
9/5/2017	-0.90 / -0.89%	100.00	100.90	93.90	100.00	95.50	45.77	3,330
9/1/2017	-0.10 / -0.10%	99.00	100.90	98.00	100.90	100.00	46.18	580
8/31/2017	-0.50 / -0.49%	97.50	101.00	97.50	101.00	99.32	46.22	2,930
8/30/2017	-0.40 / -0.39%	101.50	101.50	101.50	101.50	101.50	46.45	440
8/29/2017	-2.10 / -2.02%	99.00	102.90	98.50	101.90	100.00	46.63	390
8/28/2017	0.00 / 0.00%	104.00	104.00	104.00	104.00	104.00	47.60	120
8/25/2017	+4.00 / +4.00%	106.50	106.50	100.00	104.00	100.00	47.60	1,740
8/24/2017	-5.00 / -4.76%	103.00	103.00	99.10	100.00	100.64	45.77	1,570
8/23/2017	+1.10 / +1.06%	103.90	106.00	101.00	105.00	103.98	48.05	140
8/22/2017	0.00 / 0.00%	103.90	103.90	103.90	103.90	103.90	47.55	50
8/21/2017	-0.10 / -0.10%	103.00	103.90	102.00	103.90	103.20	47.55	50
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

<<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