|
|
Closing price on 8/8/2025
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.10 |
| Volume |
1,934,500 |
| Split-adjusted Price |
21.50 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.10
|
21.50
|
21.42
|
21.50
|
1,934,500
|
|
|
8/7/2025
|
+0.90 / +4.33%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.70
|
21.70
|
4,088,900
|
|
|
8/6/2025
|
+0.30 / +1.46%
|
20.50
|
21.20
|
20.10
|
20.80
|
20.89
|
20.80
|
1,403,700
|
|
|
8/5/2025
|
-0.10 / -0.49%
|
20.70
|
20.90
|
20.10
|
20.50
|
20.71
|
20.50
|
2,563,600
|
|
|
8/4/2025
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.60
|
20.60
|
1,269,500
|
|
|
8/1/2025
|
-0.50 / -2.35%
|
21.40
|
21.50
|
20.60
|
20.80
|
20.94
|
20.80
|
1,066,300
|
|
|
7/31/2025
|
+0.90 / +4.41%
|
20.90
|
21.50
|
20.50
|
21.30
|
20.98
|
21.30
|
2,477,307
|
|
|
7/30/2025
|
+0.10 / +0.49%
|
20.20
|
20.80
|
20.10
|
20.40
|
20.39
|
20.40
|
1,756,000
|
|
|
7/29/2025
|
-1.50 / -6.88%
|
21.50
|
22.10
|
20.30
|
20.30
|
21.12
|
20.30
|
3,707,900
|
|
|
7/28/2025
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.50
|
21.80
|
21.78
|
21.80
|
2,208,600
|
|
|
7/25/2025
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.86
|
21.70
|
2,295,900
|
|
|
7/24/2025
|
+0.30 / +1.41%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.62
|
21.60
|
2,806,900
|
|
|
7/23/2025
|
+0.20 / +0.95%
|
21.30
|
21.50
|
21.10
|
21.30
|
21.24
|
21.30
|
1,653,700
|
|
|
7/22/2025
|
+0.30 / +1.44%
|
20.80
|
21.20
|
20.80
|
21.10
|
21.00
|
21.10
|
2,072,700
|
|
|
7/21/2025
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.80
|
20.98
|
20.80
|
1,469,000
|
|
|
7/18/2025
|
+0.40 / +1.93%
|
20.70
|
21.20
|
20.60
|
21.10
|
20.92
|
21.10
|
2,380,200
|
|
|
7/17/2025
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.66
|
20.70
|
1,862,400
|
|
|
7/16/2025
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.62
|
20.70
|
700,000
|
|
|
7/15/2025
|
-0.10 / -0.48%
|
20.70
|
21.10
|
20.60
|
20.60
|
20.80
|
20.60
|
1,776,300
|
|
|
7/14/2025
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.40
|
20.70
|
20.62
|
20.70
|
1,559,800
|
|
|
7/11/2025
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.53
|
20.50
|
2,409,300
|
|
|
7/10/2025
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.50
|
20.60
|
20.67
|
20.60
|
1,895,400
|
|
|
7/9/2025
|
-0.40 / -1.88%
|
21.60
|
21.80
|
20.80
|
20.90
|
21.02
|
20.90
|
1,687,500
|
|
|
7/8/2025
|
+0.20 / +0.95%
|
21.40
|
22.10
|
21.30
|
21.30
|
21.71
|
21.30
|
2,793,200
|
|
|
7/7/2025
|
+0.20 / +0.96%
|
20.90
|
21.40
|
20.50
|
21.10
|
20.89
|
21.10
|
1,510,800
|
|
|
7/4/2025
|
-0.50 / -2.34%
|
21.20
|
21.20
|
20.20
|
20.90
|
20.74
|
20.90
|
2,418,100
|
|
|
7/3/2025
|
-1.00 / -4.46%
|
23.00
|
23.00
|
20.30
|
21.40
|
21.11
|
21.40
|
7,108,100
|
|
|
7/2/2025
|
+0.90 / +4.19%
|
21.60
|
22.80
|
21.20
|
22.40
|
22.30
|
22.40
|
4,402,700
|
|
|
7/1/2025
|
+0.80 / +3.86%
|
20.70
|
21.80
|
20.30
|
21.50
|
21.29
|
21.50
|
3,207,800
|
|
|
6/30/2025
|
+0.10 / +0.49%
|
20.80
|
21.20
|
20.60
|
20.70
|
20.88
|
20.70
|
938,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|