|
Closing price on 10/1/2024
|
|
| Open |
26.40 |
| High |
26.70 |
| Low |
26.10 |
| Volume |
2,198,800 |
| Split-adjusted Price |
25.79 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2024
|
-0.20 / -0.76%
|
26.40
|
26.70
|
26.10
|
26.20
|
26.40
|
25.79
|
2,198,800
|
|
|
9/30/2024
|
+0.50 / +1.93%
|
25.80
|
26.40
|
25.50
|
26.40
|
26.10
|
25.99
|
2,146,900
|
|
|
9/27/2024
|
-0.50 / -1.89%
|
26.40
|
26.50
|
25.90
|
25.90
|
26.07
|
25.49
|
2,353,800
|
|
|
9/26/2024
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.20
|
26.40
|
26.48
|
25.99
|
2,320,100
|
|
|
9/25/2024
|
+0.40 / +1.54%
|
26.00
|
26.60
|
25.90
|
26.40
|
26.34
|
25.99
|
2,579,600
|
|
|
9/24/2024
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.94
|
25.59
|
1,246,200
|
|
|
9/23/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.80
|
26.00
|
25.95
|
25.59
|
1,177,800
|
|
|
9/20/2024
|
-0.10 / -0.38%
|
26.30
|
26.60
|
26.00
|
26.10
|
26.24
|
25.69
|
1,660,300
|
|
|
9/19/2024
|
+0.60 / +2.34%
|
25.60
|
26.20
|
25.30
|
26.20
|
25.80
|
25.79
|
2,497,800
|
|
|
9/18/2024
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.62
|
25.20
|
1,199,400
|
|
|
9/17/2024
|
+0.50 / +1.98%
|
25.20
|
25.70
|
24.70
|
25.70
|
25.09
|
25.30
|
2,551,200
|
|
|
9/16/2024
|
-0.80 / -3.08%
|
26.00
|
26.10
|
25.20
|
25.20
|
25.51
|
24.80
|
3,357,100
|
|
|
9/13/2024
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.07
|
25.59
|
1,173,400
|
|
|
9/12/2024
|
-0.20 / -0.76%
|
26.50
|
26.60
|
26.20
|
26.20
|
26.36
|
25.79
|
1,048,300
|
|
|
9/11/2024
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.00
|
26.40
|
26.25
|
25.99
|
1,554,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.00
|
26.50
|
26.23
|
26.08
|
1,958,000
|
|
|
9/9/2024
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.10
|
26.50
|
26.36
|
26.08
|
1,109,100
|
|
|
9/6/2024
|
+0.70 / +2.70%
|
26.00
|
26.60
|
25.80
|
26.60
|
26.20
|
26.18
|
2,660,600
|
|
|
9/5/2024
|
-0.60 / -2.26%
|
26.50
|
26.80
|
25.70
|
25.90
|
26.16
|
25.49
|
3,754,800
|
|
|
9/4/2024
|
-0.70 / -2.57%
|
27.50
|
27.50
|
26.30
|
26.50
|
26.59
|
26.08
|
2,128,000
|
|
|
8/30/2024
|
-0.50 / -1.81%
|
27.60
|
27.60
|
26.30
|
27.20
|
26.86
|
26.77
|
6,578,000
|
|
|
8/29/2024
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.56
|
27.27
|
1,573,600
|
|
|
8/28/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.50
|
28.00
|
27.81
|
27.56
|
1,451,400
|
|
|
8/27/2024
|
+0.40 / +1.45%
|
27.60
|
28.30
|
27.30
|
28.00
|
27.66
|
27.56
|
2,540,700
|
|
|
8/26/2024
|
-0.70 / -2.47%
|
28.30
|
28.70
|
27.60
|
27.60
|
27.97
|
27.17
|
2,490,300
|
|
|
8/23/2024
|
+0.20 / +0.71%
|
28.10
|
28.30
|
27.80
|
28.30
|
27.99
|
27.86
|
1,944,200
|
|
|
8/22/2024
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.90
|
28.10
|
28.04
|
27.66
|
1,150,000
|
|
|
8/21/2024
|
+0.20 / +0.71%
|
28.00
|
28.50
|
27.70
|
28.20
|
28.10
|
27.76
|
2,900,800
|
|
|
8/20/2024
|
+0.10 / +0.36%
|
28.10
|
28.10
|
27.60
|
28.00
|
27.82
|
27.56
|
3,001,900
|
|
|
8/19/2024
|
-0.20 / -0.71%
|
28.30
|
28.40
|
27.80
|
27.90
|
28.08
|
27.46
|
1,997,700
|
|
|
|