|
Closing price on 9/23/2020
|
|
| Open |
34.95 |
| High |
35.10 |
| Low |
34.90 |
| Volume |
136,010 |
| Split-adjusted Price |
28.90 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
+0.05 / +0.14%
|
34.95
|
35.10
|
34.90
|
35.00
|
34.98
|
28.90
|
136,010
|
|
|
9/22/2020
|
-0.20 / -0.57%
|
35.15
|
35.15
|
34.90
|
34.95
|
35.00
|
28.86
|
80,170
|
|
|
9/21/2020
|
-0.05 / -0.14%
|
35.20
|
35.40
|
35.00
|
35.15
|
35.16
|
29.02
|
131,040
|
|
|
9/18/2020
|
+0.10 / +0.28%
|
35.30
|
35.30
|
35.05
|
35.20
|
35.11
|
29.07
|
53,460
|
|
|
9/17/2020
|
-0.15 / -0.43%
|
35.25
|
35.50
|
35.05
|
35.10
|
35.20
|
28.98
|
74,120
|
|
|
9/16/2020
|
+0.05 / +0.14%
|
35.20
|
35.50
|
35.15
|
35.25
|
35.29
|
29.11
|
80,110
|
|
|
9/15/2020
|
-0.40 / -1.12%
|
35.60
|
35.60
|
35.10
|
35.20
|
35.40
|
29.07
|
161,410
|
|
|
9/14/2020
|
0.00 / 0.00%
|
35.70
|
35.90
|
35.50
|
35.60
|
35.66
|
29.40
|
78,950
|
|
|
9/11/2020
|
+0.10 / +0.28%
|
35.50
|
36.10
|
35.50
|
35.60
|
35.74
|
29.40
|
195,120
|
|
|
9/10/2020
|
+0.40 / +1.14%
|
35.20
|
35.50
|
35.20
|
35.50
|
35.38
|
29.31
|
42,650
|
|
|
9/9/2020
|
-0.10 / -0.28%
|
35.00
|
35.20
|
34.90
|
35.10
|
35.02
|
28.98
|
49,480
|
|
|
9/8/2020
|
+0.05 / +0.14%
|
35.15
|
35.50
|
34.90
|
35.20
|
35.13
|
29.07
|
91,830
|
|
|
9/7/2020
|
-0.55 / -1.54%
|
35.70
|
35.70
|
35.15
|
35.15
|
35.33
|
29.02
|
70,910
|
|
|
9/4/2020
|
-0.10 / -0.28%
|
35.00
|
35.70
|
35.00
|
35.70
|
35.31
|
29.48
|
80,080
|
|
|
9/3/2020
|
-0.10 / -0.28%
|
35.90
|
36.10
|
35.65
|
35.80
|
35.85
|
29.56
|
87,930
|
|
|
9/1/2020
|
+0.05 / +0.14%
|
35.85
|
36.20
|
35.10
|
35.90
|
35.84
|
29.64
|
74,100
|
|
|
8/31/2020
|
-0.35 / -0.97%
|
36.20
|
36.70
|
35.80
|
35.85
|
36.05
|
29.60
|
117,440
|
|
|
8/28/2020
|
+0.95 / +2.70%
|
35.45
|
36.75
|
35.45
|
36.20
|
36.29
|
29.89
|
299,800
|
|
|
8/27/2020
|
+0.35 / +1.00%
|
34.90
|
35.30
|
34.90
|
35.25
|
35.11
|
29.11
|
53,170
|
|
|
8/26/2020
|
0.00 / 0.00%
|
35.10
|
35.30
|
34.90
|
34.90
|
34.97
|
28.82
|
93,720
|
|
|
8/25/2020
|
-0.05 / -0.14%
|
35.00
|
35.50
|
34.90
|
34.90
|
35.02
|
28.82
|
128,870
|
|
|
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
|
|
|