|
Closing price on 1/8/2020
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
761,600 |
| Split-adjusted Price |
8.13 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.70 / -4.35%
|
16.00
|
16.10
|
15.40
|
15.40
|
15.66
|
8.13
|
761,600
|
|
|
1/7/2020
|
+0.80 / +5.23%
|
15.50
|
16.20
|
15.40
|
16.10
|
15.81
|
8.50
|
1,311,300
|
|
|
1/6/2020
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.00
|
15.30
|
15.28
|
8.08
|
737,000
|
|
|
1/3/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.12
|
7.97
|
234,900
|
|
|
1/2/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.01
|
7.92
|
166,300
|
|
|
12/31/2019
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.04
|
7.87
|
383,300
|
|
|
12/30/2019
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.31
|
8.03
|
290,950
|
|
|
12/27/2019
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.43
|
8.19
|
235,700
|
|
|
12/26/2019
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.42
|
8.08
|
546,167
|
|
|
12/25/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.29
|
8.08
|
1,598,600
|
|
|
12/24/2019
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.42
|
8.08
|
424,600
|
|
|
12/23/2019
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.71
|
8.19
|
527,867
|
|
|
12/20/2019
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.40
|
15.80
|
15.74
|
8.34
|
1,944,900
|
|
|
12/19/2019
|
+0.60 / +4.03%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.54
|
8.19
|
951,500
|
|
|
12/18/2019
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
7.87
|
172,600
|
|
|
12/17/2019
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.94
|
7.82
|
1,386,400
|
|
|
12/16/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.07
|
7.97
|
289,800
|
|
|
12/13/2019
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.19
|
7.97
|
371,000
|
|
|
12/12/2019
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.95
|
7.87
|
1,301,700
|
|
|
12/11/2019
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.73
|
7.82
|
270,200
|
|
|
12/10/2019
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
7.66
|
160,800
|
|
|
12/9/2019
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.57
|
7.66
|
336,700
|
|
|
12/6/2019
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.77
|
7.71
|
358,500
|
|
|
12/5/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.07
|
7.92
|
272,300
|
|
|
12/4/2019
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.08
|
7.97
|
403,200
|
|
|
12/3/2019
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.08
|
7.92
|
360,500
|
|
|
12/2/2019
|
-0.20 / -1.31%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.41
|
7.97
|
652,300
|
|
|
11/29/2019
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.38
|
8.08
|
470,100
|
|
|
11/28/2019
|
+0.60 / +4.03%
|
14.80
|
15.50
|
14.70
|
15.50
|
15.13
|
8.19
|
1,027,700
|
|
|
11/27/2019
|
-0.40 / -2.61%
|
15.20
|
15.30
|
14.80
|
14.90
|
14.97
|
7.87
|
976,100
|
|
|