|
Closing price on 10/2/2017
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
365,258 |
| Split-adjusted Price |
5.53 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
-0.20 / -1.32%
|
15.20
|
15.40
|
14.80
|
15.00
|
15.06
|
5.53
|
365,258
|
|
|
9/29/2017
|
+0.50 / +3.40%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.11
|
5.60
|
887,919
|
|
|
9/28/2017
|
+0.20 / +1.38%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.83
|
5.42
|
897,063
|
|
|
9/27/2017
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.57
|
5.34
|
553,404
|
|
|
9/26/2017
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.63
|
5.46
|
437,578
|
|
|
9/25/2017
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.66
|
5.34
|
862,931
|
|
|
9/22/2017
|
+0.30 / +2.04%
|
14.80
|
15.40
|
14.70
|
15.00
|
15.04
|
5.53
|
1,312,763
|
|
|
9/21/2017
|
+0.90 / +6.52%
|
13.60
|
14.70
|
13.50
|
14.70
|
14.04
|
5.42
|
1,400,225
|
|
|
9/20/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.72
|
5.09
|
512,400
|
|
|
9/19/2017
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.95
|
5.12
|
456,943
|
|
|
9/18/2017
|
+0.50 / +3.76%
|
13.30
|
14.20
|
13.30
|
13.80
|
13.87
|
5.09
|
1,378,879
|
|
|
9/15/2017
|
+0.70 / +5.56%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.98
|
4.90
|
1,231,260
|
|
|
9/14/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.49
|
4.64
|
471,392
|
|
|
9/13/2017
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.33
|
4.64
|
869,005
|
|
|
9/12/2017
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.02
|
4.42
|
422,500
|
|
|
9/11/2017
|
+0.20 / +1.67%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.15
|
4.50
|
372,630
|
|
|
9/8/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
4.42
|
242,500
|
|
|
9/7/2017
|
+0.40 / +3.48%
|
11.50
|
12.10
|
11.40
|
11.90
|
11.80
|
4.39
|
496,600
|
|
|
9/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.47
|
4.24
|
86,385
|
|
|
9/5/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.51
|
4.24
|
57,351
|
|
|
9/1/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.47
|
4.24
|
40,320
|
|
|
8/31/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
4.24
|
92,820
|
|
|
8/30/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.42
|
4.20
|
113,802
|
|
|
8/29/2017
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
4.20
|
118,570
|
|
|
8/28/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.51
|
4.28
|
204,453
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.49
|
4.28
|
315,211
|
|
|
8/24/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.53
|
4.28
|
78,305
|
|
|
8/23/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
4.28
|
65,000
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.56
|
4.31
|
151,110
|
|
|
8/21/2017
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.73
|
4.31
|
162,295
|
|
|