|
Closing price on 10/21/2022
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
15.60 |
| Volume |
2,674,200 |
| Split-adjusted Price |
12.18 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-1.40 / -8.19%
|
17.20
|
17.30
|
15.60
|
15.70
|
16.39
|
12.18
|
2,674,200
|
|
|
10/20/2022
|
+0.50 / +3.01%
|
16.60
|
17.70
|
16.60
|
17.10
|
17.16
|
13.27
|
2,527,100
|
|
|
10/19/2022
|
-0.30 / -1.78%
|
17.00
|
17.20
|
16.30
|
16.60
|
16.61
|
12.88
|
1,783,496
|
|
|
10/18/2022
|
+0.50 / +3.05%
|
16.50
|
17.40
|
16.50
|
16.90
|
17.03
|
13.11
|
2,118,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.90
|
16.40
|
16.15
|
12.73
|
1,185,900
|
|
|
10/14/2022
|
+0.40 / +2.50%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.48
|
12.73
|
1,587,700
|
|
|
10/13/2022
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.60
|
16.00
|
15.93
|
12.42
|
1,093,000
|
|
|
10/12/2022
|
+0.80 / +5.23%
|
14.00
|
16.50
|
13.80
|
16.10
|
16.01
|
12.49
|
1,556,900
|
|
|
10/11/2022
|
-0.90 / -5.56%
|
14.60
|
16.50
|
14.60
|
15.30
|
15.80
|
11.87
|
2,012,400
|
|
|
10/10/2022
|
+1.50 / +9.93%
|
14.80
|
16.60
|
13.70
|
16.60
|
15.89
|
12.57
|
2,195,800
|
|
|
10/7/2022
|
-1.10 / -6.79%
|
16.30
|
16.30
|
14.70
|
15.10
|
15.28
|
11.44
|
2,672,600
|
|
|
10/6/2022
|
-1.30 / -7.43%
|
17.50
|
18.10
|
16.10
|
16.20
|
16.94
|
12.27
|
1,558,200
|
|
|
10/5/2022
|
+1.50 / +9.38%
|
15.80
|
17.60
|
15.00
|
17.50
|
16.93
|
13.25
|
2,373,900
|
|
|
10/4/2022
|
-1.50 / -8.57%
|
17.70
|
18.10
|
16.00
|
16.00
|
16.92
|
12.12
|
2,270,900
|
|
|
10/3/2022
|
-1.90 / -9.79%
|
19.40
|
19.40
|
17.50
|
17.50
|
18.11
|
13.25
|
1,981,800
|
|
|
9/30/2022
|
-0.60 / -3.00%
|
20.00
|
20.00
|
18.10
|
19.40
|
18.84
|
14.69
|
2,717,700
|
|
|
9/29/2022
|
-1.60 / -7.41%
|
21.90
|
22.30
|
20.00
|
20.00
|
21.17
|
15.15
|
1,218,900
|
|
|
9/28/2022
|
-0.30 / -1.37%
|
22.00
|
22.30
|
21.60
|
21.60
|
21.95
|
16.36
|
1,495,500
|
|
|
9/27/2022
|
+0.20 / +0.92%
|
21.80
|
22.50
|
21.80
|
21.90
|
22.21
|
16.58
|
1,113,000
|
|
|
9/26/2022
|
-1.50 / -6.47%
|
23.00
|
23.00
|
21.60
|
21.70
|
22.25
|
16.43
|
1,645,800
|
|
|
9/23/2022
|
-0.40 / -1.69%
|
23.50
|
23.80
|
23.20
|
23.20
|
23.55
|
17.57
|
1,025,600
|
|
|
9/22/2022
|
+0.70 / +3.06%
|
22.80
|
23.60
|
22.50
|
23.60
|
23.04
|
17.87
|
1,025,600
|
|
|
9/21/2022
|
-0.20 / -0.87%
|
23.10
|
23.40
|
22.70
|
22.90
|
23.06
|
17.34
|
1,278,500
|
|
|
9/20/2022
|
+0.80 / +3.59%
|
22.00
|
23.20
|
22.00
|
23.10
|
22.69
|
17.49
|
1,555,700
|
|
|
9/19/2022
|
-1.80 / -7.47%
|
24.10
|
24.40
|
22.00
|
22.30
|
23.11
|
16.89
|
2,203,400
|
|
|
9/16/2022
|
-0.80 / -3.21%
|
25.20
|
25.20
|
23.80
|
24.10
|
24.44
|
18.25
|
1,621,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
24.90
|
25.04
|
18.86
|
1,089,800
|
|
|
9/14/2022
|
-0.30 / -1.19%
|
25.00
|
25.00
|
24.30
|
24.90
|
24.74
|
18.86
|
1,399,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.20
|
25.28
|
19.08
|
1,326,700
|
|
|
9/12/2022
|
-0.30 / -1.18%
|
25.60
|
25.90
|
25.10
|
25.20
|
25.49
|
19.08
|
981,400
|
|
|
|