Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/8/2017	-1.00 / -0.96%	104.90	104.90	102.90	103.00	103.93	47.14	60
8/7/2017	-1.00 / -0.95%	105.00	105.00	98.50	104.00	101.71	47.60	2,340
8/4/2017	+3.20 / +3.14%	99.80	105.00	97.00	105.00	98.72	48.05	3,120
8/3/2017	-2.20 / -2.12%	101.80	101.80	100.00	101.80	100.00	46.59	460
8/2/2017	-1.60 / -1.52%	105.00	105.00	103.90	104.00	104.48	47.60	3,330
8/1/2017	-1.40 / -1.31%	107.00	107.00	101.00	105.60	106.25	48.33	320
7/31/2017	0.00 / 0.00%	107.80	107.80	100.00	107.00	106.74	48.97	340
7/28/2017	-2.00 / -1.83%	109.00	109.00	101.40	107.00	104.88	48.97	1,230
7/27/2017	+6.50 / +6.34%	101.10	109.00	100.00	109.00	100.77	49.88	2,610

<<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