|
Closing price on 9/5/2018
|
|
| Open |
76.30 |
| High |
76.30 |
| Low |
73.50 |
| Volume |
500 |
| Split-adjusted Price |
50.83 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-1.50 / -1.96%
|
76.30
|
76.30
|
73.50
|
74.90
|
74.00
|
50.83
|
500
|
|
|
9/4/2018
|
0.00 / 0.00%
|
76.00
|
76.60
|
74.00
|
76.40
|
75.75
|
51.84
|
1,500
|
|
|
8/31/2018
|
-0.10 / -0.13%
|
76.50
|
76.50
|
73.10
|
76.40
|
76.47
|
51.84
|
1,020
|
|
|
8/30/2018
|
-19.50 / -20.31%
|
76.00
|
76.50
|
72.20
|
76.50
|
74.93
|
51.91
|
3,510
|
|
|
8/29/2018
|
+1.00 / +1.05%
|
95.00
|
96.50
|
94.00
|
96.00
|
95.06
|
49.59
|
810
|
|
|
8/28/2018
|
0.00 / 0.00%
|
95.00
|
95.00
|
88.40
|
95.00
|
91.04
|
49.07
|
4,690
|
|
|
8/27/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
94.80
|
95.00
|
95.10
|
49.07
|
2,450
|
|
|
8/24/2018
|
-0.50 / -0.52%
|
95.50
|
95.70
|
94.90
|
95.00
|
95.05
|
49.07
|
3,840
|
|
|
8/23/2018
|
0.00 / 0.00%
|
95.50
|
95.90
|
95.00
|
95.50
|
95.48
|
49.33
|
2,210
|
|
|
8/22/2018
|
+1.50 / +1.60%
|
94.00
|
95.80
|
94.00
|
95.50
|
94.51
|
49.33
|
3,640
|
|
|
8/21/2018
|
+1.50 / +1.62%
|
94.00
|
94.00
|
92.50
|
94.00
|
93.55
|
48.56
|
1,860
|
|
|
8/20/2018
|
-1.50 / -1.60%
|
93.00
|
93.00
|
92.50
|
92.50
|
92.86
|
47.78
|
280
|
|
|
8/17/2018
|
0.00 / 0.00%
|
94.00
|
94.00
|
92.00
|
94.00
|
92.96
|
48.56
|
1,420
|
|
|
8/16/2018
|
0.00 / 0.00%
|
94.00
|
94.00
|
92.00
|
94.00
|
93.04
|
48.56
|
1,150
|
|
|
8/15/2018
|
+1.00 / +1.08%
|
93.00
|
94.00
|
93.00
|
94.00
|
93.48
|
48.56
|
2,760
|
|
|
8/14/2018
|
+1.00 / +1.09%
|
92.00
|
94.00
|
91.10
|
93.00
|
92.90
|
48.04
|
1,830
|
|
|
8/13/2018
|
-0.40 / -0.43%
|
92.40
|
92.40
|
90.40
|
92.00
|
91.22
|
47.52
|
3,760
|
|
|
8/10/2018
|
-0.90 / -0.96%
|
93.00
|
93.00
|
90.00
|
92.40
|
92.13
|
47.73
|
890
|
|
|
8/9/2018
|
+6.10 / +7.00%
|
87.30
|
93.30
|
87.30
|
93.30
|
90.21
|
48.19
|
6,230
|
|
|
8/8/2018
|
-0.40 / -0.46%
|
88.20
|
93.00
|
87.00
|
87.20
|
87.30
|
45.04
|
1,260
|
|
|
8/7/2018
|
0.00 / 0.00%
|
88.40
|
88.40
|
86.00
|
87.60
|
86.67
|
45.25
|
450
|
|
|
8/6/2018
|
-2.40 / -2.67%
|
89.80
|
89.90
|
87.00
|
87.60
|
87.75
|
45.25
|
2,040
|
|
|
8/3/2018
|
+0.10 / +0.11%
|
86.00
|
91.40
|
86.00
|
90.00
|
86.70
|
46.49
|
2,330
|
|
|
8/2/2018
|
-2.50 / -2.71%
|
93.30
|
93.30
|
87.00
|
89.90
|
87.82
|
46.44
|
2,710
|
|
|
8/1/2018
|
-1.30 / -1.39%
|
94.90
|
94.90
|
87.20
|
92.40
|
87.35
|
47.73
|
19,450
|
|
|
7/31/2018
|
-0.30 / -0.32%
|
96.30
|
96.60
|
92.00
|
93.70
|
93.06
|
48.40
|
720
|
|
|
7/30/2018
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.50
|
94.00
|
93.89
|
48.56
|
3,110
|
|
|
7/27/2018
|
+0.10 / +0.11%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
48.56
|
110
|
|
|
7/26/2018
|
-0.10 / -0.11%
|
95.00
|
95.60
|
92.00
|
93.90
|
93.71
|
48.50
|
1,590
|
|
|
7/25/2018
|
0.00 / 0.00%
|
96.50
|
96.60
|
94.00
|
94.00
|
94.34
|
48.56
|
1,060
|
|
|