Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2016	0.00 / 0.00%	106.00	108.00	104.30	106.00	105.92	36.37	46,170
9/29/2016	0.00 / 0.00%	106.00	106.00	106.00	106.00	106.00	36.37	840
9/28/2016	+0.50 / +0.47%	104.00	106.00	104.00	106.00	104.57	36.37	262,390
9/27/2016	-0.50 / -0.47%	105.90	105.90	105.50	105.50	105.70	36.20	290
9/26/2016	0.00 / 0.00%	106.00	108.00	106.00	106.00	106.45	36.37	930
9/23/2016	0.00 / 0.00%	104.00	106.00	104.00	106.00	105.00	36.37	200
9/22/2016	+2.00 / +1.92%	106.00	106.00	104.00	106.00	105.26	36.37	190
9/21/2016	-2.00 / -1.89%	107.50	107.50	104.00	104.00	105.04	35.68	1,190
9/20/2016	-1.90 / -1.76%	106.00	106.00	106.00	106.00	106.00	36.37	40
9/19/2016	-0.60 / -0.55%	105.50	108.00	103.00	107.90	105.56	37.02	720
9/16/2016	0.00 / 0.00%	105.00	108.50	105.00	108.50	107.81	37.23	640
9/15/2016	-1.50 / -1.36%	109.40	109.40	105.00	108.50	105.88	37.23	1,360
9/14/2016	-2.00 / -1.79%	110.00	110.00	110.00	110.00	110.00	37.74	110
9/13/2016	+2.20 / +2.00%	103.00	112.00	103.00	112.00	106.90	38.43	290
9/12/2016	-0.20 / -0.18%	110.00	112.00	102.30	109.80	103.75	37.67	1,600
9/9/2016	0.00 / 0.00%	110.00	110.00	110.00	110.00	110.00	37.74	40
9/8/2016	0.00 / 0.00%	106.00	110.00	105.00	110.00	109.09	37.74	110
9/7/2016	0.00 / 0.00%	108.00	110.00	108.00	110.00	110.00	37.74	100
9/6/2016	0.00 / 0.00%	108.00	110.00	108.00	110.00	109.00	37.74	40
9/5/2016	0.00 / 0.00%	110.00	110.00	109.00	110.00	109.75	37.74	1,980
9/1/2016	+1.00 / +0.92%	107.00	110.00	102.00	110.00	104.76	37.74	1,470
8/31/2016	+1.00 / +0.93%	108.00	110.00	108.00	109.00	109.52	37.40	210
8/30/2016	0.00 / 0.00%	108.00	108.00	108.00	108.00	108.00	37.06	0
8/29/2016	-1.00 / -0.92%	108.00	108.00	108.00	108.00	108.00	37.06	740
8/26/2016	-1.00 / -0.91%	109.00	109.00	109.00	109.00	109.00	37.40	800
8/25/2016	0.00 / 0.00%	110.00	110.00	110.00	110.00	110.00	37.74	100
8/24/2016	0.00 / 0.00%	110.00	110.00	106.00	110.00	108.33	37.74	120
8/23/2016	0.00 / 0.00%	112.00	112.00	109.00	110.00	109.09	37.74	53,350
8/22/2016	0.00 / 0.00%	105.00	110.00	105.00	110.00	105.88	37.74	115,680
8/19/2016	0.00 / 0.00%	115.00	115.00	110.00	110.00	111.01	37.74	23,090

<<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