Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2019	-1.50 / -2.83%	52.30	53.00	51.30	51.50	52.10	39.42	7,850
9/20/2019	-0.90 / -1.67%	53.90	54.00	53.00	53.00	53.86	40.56	9,320
9/19/2019	-2.60 / -4.60%	54.00	54.30	53.00	53.90	53.90	41.25	27,330
9/18/2019	-0.40 / -0.70%	56.90	56.90	55.30	56.50	56.28	38.96	5,490
9/17/2019	-0.10 / -0.18%	56.10	57.00	53.60	56.90	55.02	39.24	9,870
9/16/2019	0.00 / 0.00%	57.50	57.50	56.00	57.00	56.30	39.31	2,700
9/13/2019	0.00 / 0.00%	57.00	57.50	56.00	57.00	56.98	39.31	3,440
9/12/2019	-1.00 / -1.72%	59.00	59.00	57.00	57.00	57.70	39.31	21,940
9/11/2019	+2.00 / +3.57%	56.50	59.90	56.10	58.00	57.66	40.00	11,360
9/10/2019	-0.50 / -0.88%	56.50	56.60	56.00	56.00	56.41	38.62	3,510
9/9/2019	+1.10 / +1.99%	56.00	57.00	56.00	56.50	56.55	38.96	6,720
9/6/2019	+0.10 / +0.18%	56.00	56.00	55.30	55.40	55.74	38.20	3,570
9/5/2019	-0.30 / -0.54%	57.00	57.00	55.20	55.30	55.76	38.14	2,170
9/4/2019	-1.00 / -1.77%	56.30	56.50	55.60	55.60	56.30	38.34	1,350
9/3/2019	-0.20 / -0.35%	56.80	56.80	56.00	56.60	56.73	39.03	4,460
8/30/2019	+2.30 / +4.22%	54.10	57.00	54.00	56.80	55.04	39.17	9,230
8/29/2019	-1.20 / -2.15%	56.30	56.30	53.80	54.50	54.51	37.58	7,760
8/28/2019	+0.70 / +1.27%	56.90	56.90	54.00	55.70	54.65	38.41	10,100
8/27/2019	+1.00 / +1.85%	54.00	55.50	54.00	55.00	55.08	37.93	3,050
8/26/2019	-1.50 / -2.70%	55.50	55.50	51.80	54.00	52.68	37.24	44,460
8/23/2019	-0.60 / -1.07%	56.80	56.80	55.50	55.50	56.00	38.27	10,160
8/22/2019	-0.70 / -1.23%	57.00	57.30	56.10	56.10	56.72	38.69	9,890
8/21/2019	-0.50 / -0.87%	57.30	57.40	56.50	56.80	56.84	39.17	34,200
8/20/2019	-0.10 / -0.17%	57.40	58.00	55.00	57.30	57.00	39.51	22,650
8/19/2019	+0.60 / +1.06%	56.80	57.50	56.80	57.40	57.00	39.58	34,810
8/16/2019	+0.70 / +1.25%	56.70	57.90	55.10	56.80	57.24	39.17	27,150
8/15/2019	-2.40 / -4.10%	58.50	58.70	56.10	56.10	58.32	38.69	26,850
8/14/2019	-2.50 / -4.10%	60.50	60.50	58.00	58.50	59.26	40.34	36,570
8/13/2019	+1.00 / +1.67%	60.00	61.40	59.50	61.00	60.62	42.07	8,660
8/12/2019	+0.80 / +1.35%	59.00	61.00	59.00	60.00	59.58	41.38	6,630

<<Previous 30 days Next 30 days>>

TLG News

05/11	TLG: Plan for dividend payment
05/11	TLG: Share issuance for dividend payment
04/11	TLG: Plan for dividend payment
01/11	TLG: SSC receives dossier of share issuance for dividend payment
02/10	TLG: Investment in Indonesia

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	0	0.60	0.00%
DQC	100	12.80	-1.54%
NET	1,700	81.90	1.11%
NHT	0	10.50	0.00%
PAC	11,300	37.80	-0.53%
PHN	0	96.00	0.00%
RAL	500	127.50	0.39%