TLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.08	28.08	28.03	28.06	28.06	-0.28%	1,532
Sep 21, 2026	27.81	28.16	27.59	28.14	28.14	2.45%	14,373
Sep 18, 2026	27.37	27.46	27.32	27.46	27.46	0.43%	17,150
Sep 17, 2026	27.30	27.35	27.29	27.35	27.35	1.44%	10,098
Sep 16, 2026	27.03	27.18	26.75	26.96	26.96	0.76%	1,553
Sep 15, 2026	26.92	26.92	26.75	26.75	26.75	-0.38%	3,177
Sep 14, 2026	26.86	26.92	26.74	26.86	26.85	-2.11%	790
Sep 11, 2026	27.46	27.46	27.42	27.43	27.43	1.67%	5,869
Sep 10, 2026	27.04	27.18	26.98	26.98	26.98	-1.27%	1,679
Sep 9, 2026	27.39	27.45	26.65	27.33	27.33	-0.71%	11,030
Sep 8, 2026	27.62	27.64	27.53	27.53	27.53	-0.73%	1,562
Sep 4, 2026	27.85	27.85	27.66	27.73	27.73	0.11%	356
Sep 3, 2026	27.46	27.70	27.38	27.70	27.70	1.49%	1,186,685
Sep 2, 2026	26.97	27.29	26.97	27.29	27.29	1.04%	6,100
Sep 1, 2026	27.00	27.04	26.96	27.01	27.01	-1.49%	653
Aug 31, 2026	27.41	27.42	27.33	27.42	27.42	-0.83%	1,427
Aug 28, 2026	27.90	27.90	27.65	27.65	27.65	-1.10%	346
Aug 27, 2026	27.89	27.96	27.82	27.96	27.96	1.41%	528
Aug 26, 2026	27.55	27.57	27.55	27.57	27.57	0.47%	395
Aug 25, 2026	27.29	27.44	27.29	27.44	27.44	1.25%	1,820
Aug 24, 2026	27.17	27.17	27.09	27.10	27.10	-1.20%	3,071
Aug 21, 2026	27.42	27.43	27.42	27.43	27.43	0.38%	1,146
Aug 20, 2026	27.32	27.33	27.26	27.33	27.33	-0.86%	1,696
Aug 19, 2026	27.64	27.81	25.91	27.56	27.56	-1.19%	18,006
Aug 18, 2026	27.96	27.97	27.84	27.90	27.90	-2.19%	11,344
Aug 17, 2026	28.62	28.66	28.34	28.52	28.52	-0.61%	9,967
Aug 14, 2026	28.78	28.78	28.66	28.70	28.70	-0.22%	1,309
Aug 13, 2026	28.77	28.84	28.76	28.76	28.76	0.40%	5,572
Aug 12, 2026	28.63	28.71	28.61	28.64	28.64	1.21%	2,030
Aug 11, 2026	28.56	28.56	28.29	28.30	28.30	-0.20%	6,564
Aug 10, 2026	28.36	28.36	28.36	28.36	28.36	-0.07%	41
Aug 7, 2026	28.36	28.38	28.25	28.38	28.38	1.38%	6,398
Aug 6, 2026	28.11	28.11	27.99	27.99	27.99	-0.12%	1,089
Aug 5, 2026	28.19	28.23	28.02	28.02	28.02	0.01%	612
Aug 4, 2026	27.79	28.07	27.79	28.02	28.02	2.60%	1,474
Aug 3, 2026	26.68	27.33	26.68	27.31	27.31	3.09%	1,761
Jul 31, 2026	26.60	26.61	26.24	26.49	26.49	3.06%	3,899
Jul 30, 2026	25.57	25.71	25.52	25.71	25.71	3.22%	37,619
Jul 29, 2026	25.45	25.49	24.90	24.90	24.90	-2.28%	1,272
Jul 28, 2026	25.11	25.49	25.10	25.49	25.48	-0.08%	5,700
Jul 27, 2026	25.36	25.52	25.36	25.51	25.51	-0.12%	2,336
Jul 24, 2026	25.68	25.83	25.54	25.54	25.54	-1.02%	1,728
Jul 23, 2026	26.12	26.12	25.67	25.80	25.80	-1.59%	3,089
Jul 22, 2026	26.32	26.32	26.22	26.22	26.21	-0.72%	6,806
Jul 21, 2026	26.34	26.41	26.28	26.41	26.41	1.42%	24,655
Jul 20, 2026	26.16	26.27	26.01	26.04	26.03	0.54%	10,373
Jul 17, 2026	25.49	25.98	25.49	25.90	25.89	-1.01%	4,033
Jul 16, 2026	26.47	26.47	26.12	26.16	26.16	-2.41%	2,895
Jul 15, 2026	27.05	27.05	26.50	26.81	26.81	-0.04%	47,560
Jul 14, 2026	26.89	26.91	26.77	26.82	26.82	1.17%	2,703