|
|
Closing price on 1/26/2022
|
|
| Open |
28.30 |
| High |
29.00 |
| Low |
28.00 |
| Volume |
825,100 |
| Split-adjusted Price |
19.39 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-0.30 / -1.06%
|
28.30
|
29.00
|
28.00
|
28.00
|
28.37
|
19.39
|
825,100
|
|
|
1/25/2022
|
+0.50 / +1.80%
|
27.80
|
28.50
|
27.00
|
28.30
|
27.95
|
19.59
|
1,379,100
|
|
|
1/24/2022
|
-2.90 / -9.45%
|
30.80
|
30.80
|
27.80
|
27.80
|
29.40
|
19.25
|
1,771,000
|
|
|
1/21/2022
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.60
|
30.70
|
30.81
|
21.26
|
952,208
|
|
|
1/20/2022
|
+0.80 / +2.67%
|
30.00
|
31.30
|
30.00
|
30.80
|
30.50
|
21.33
|
1,137,908
|
|
|
1/19/2022
|
+0.50 / +1.69%
|
29.70
|
30.70
|
29.50
|
30.00
|
30.24
|
20.77
|
1,205,900
|
|
|
1/18/2022
|
0.00 / 0.00%
|
29.90
|
30.50
|
29.30
|
29.50
|
29.93
|
20.43
|
1,416,456
|
|
|
1/17/2022
|
-3.00 / -9.23%
|
32.90
|
33.30
|
29.50
|
29.50
|
31.56
|
20.43
|
2,567,096
|
|
|
1/14/2022
|
+0.50 / +1.56%
|
32.30
|
32.80
|
31.50
|
32.50
|
32.26
|
22.50
|
743,240
|
|
|
1/13/2022
|
+0.30 / +0.95%
|
32.10
|
33.30
|
31.90
|
32.00
|
32.42
|
22.16
|
1,352,700
|
|
|
1/12/2022
|
-1.20 / -3.60%
|
33.30
|
33.30
|
30.50
|
32.10
|
32.13
|
21.95
|
3,137,900
|
|
|
1/11/2022
|
-0.70 / -2.06%
|
34.00
|
34.50
|
33.30
|
33.30
|
33.92
|
22.77
|
2,041,400
|
|
|
1/10/2022
|
-2.10 / -5.82%
|
36.10
|
36.40
|
34.00
|
34.00
|
35.19
|
23.25
|
2,496,200
|
|
|
1/7/2022
|
+1.90 / +5.56%
|
34.20
|
36.90
|
34.20
|
36.10
|
36.05
|
24.68
|
4,404,600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
34.50
|
34.60
|
33.80
|
34.20
|
34.16
|
23.38
|
2,337,448
|
|
|
1/5/2022
|
+1.00 / +3.01%
|
33.20
|
34.60
|
33.20
|
34.20
|
34.21
|
23.38
|
3,167,035
|
|
|
1/4/2022
|
+0.40 / +1.22%
|
32.80
|
33.70
|
32.80
|
33.20
|
33.35
|
22.70
|
1,820,200
|
|
|
12/31/2021
|
+0.20 / +0.61%
|
32.60
|
33.20
|
32.50
|
32.80
|
32.85
|
22.43
|
1,066,772
|
|
|
12/30/2021
|
+0.30 / +0.93%
|
32.30
|
33.40
|
32.10
|
32.60
|
32.53
|
22.29
|
1,467,480
|
|
|
12/29/2021
|
-0.70 / -2.12%
|
33.10
|
33.30
|
32.30
|
32.30
|
32.64
|
22.09
|
1,983,572
|
|
|
12/28/2021
|
-0.80 / -2.37%
|
33.90
|
34.50
|
33.00
|
33.00
|
33.53
|
22.56
|
1,878,960
|
|
|
12/27/2021
|
0.00 / 0.00%
|
34.00
|
34.70
|
33.00
|
33.80
|
33.94
|
23.11
|
1,873,040
|
|
|
12/24/2021
|
+1.30 / +4.00%
|
32.50
|
34.20
|
32.50
|
33.80
|
33.58
|
23.11
|
2,170,837
|
|
|
12/23/2021
|
-1.40 / -4.13%
|
33.90
|
34.10
|
32.10
|
32.50
|
32.94
|
22.22
|
3,649,744
|
|
|
12/22/2021
|
-0.10 / -0.29%
|
34.20
|
35.10
|
33.40
|
33.90
|
34.07
|
23.18
|
2,924,360
|
|
|
12/21/2021
|
-0.50 / -1.45%
|
35.00
|
35.00
|
33.60
|
34.00
|
34.10
|
23.25
|
2,562,192
|
|
|
12/20/2021
|
0.00 / 0.00%
|
34.70
|
35.80
|
34.20
|
34.50
|
35.01
|
23.59
|
3,347,024
|
|
|
12/17/2021
|
+1.40 / +4.23%
|
33.20
|
35.70
|
33.10
|
34.50
|
34.73
|
23.59
|
4,551,900
|
|
|
12/16/2021
|
+0.60 / +1.85%
|
32.70
|
34.00
|
32.50
|
33.10
|
33.36
|
22.63
|
3,045,000
|
|
|
12/15/2021
|
-0.80 / -2.40%
|
33.40
|
33.60
|
32.50
|
32.50
|
32.94
|
22.22
|
1,734,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|