|
Closing price on 10/25/2024
|
|
| Open |
24.20 |
| High |
24.40 |
| Low |
24.10 |
| Volume |
602,600 |
| Split-adjusted Price |
23.82 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.10
|
24.20
|
24.26
|
23.82
|
602,600
|
|
|
10/24/2024
|
-0.30 / -1.22%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.39
|
23.82
|
793,800
|
|
|
10/23/2024
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.35
|
24.12
|
748,300
|
|
|
10/22/2024
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.10
|
24.40
|
24.28
|
24.02
|
1,736,600
|
|
|
10/21/2024
|
-0.50 / -2.01%
|
24.90
|
25.00
|
24.40
|
24.40
|
24.62
|
24.02
|
1,535,600
|
|
|
10/18/2024
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.80
|
24.90
|
25.04
|
24.51
|
1,044,500
|
|
|
10/17/2024
|
+0.90 / +3.73%
|
24.30
|
25.10
|
24.20
|
25.00
|
24.84
|
24.61
|
4,705,200
|
|
|
10/16/2024
|
0.00 / 0.00%
|
24.10
|
24.30
|
23.90
|
24.10
|
24.07
|
23.72
|
1,074,600
|
|
|
10/15/2024
|
-0.40 / -1.63%
|
24.50
|
24.60
|
24.10
|
24.10
|
24.27
|
23.72
|
892,800
|
|
|
10/14/2024
|
+0.10 / +0.41%
|
24.00
|
24.60
|
22.90
|
24.50
|
24.40
|
24.12
|
890,700
|
|
|
10/11/2024
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.10
|
24.40
|
24.27
|
24.02
|
1,457,100
|
|
|
10/10/2024
|
-0.10 / -0.41%
|
24.60
|
24.80
|
24.30
|
24.50
|
24.55
|
24.12
|
939,000
|
|
|
10/9/2024
|
+0.50 / +2.07%
|
24.30
|
24.60
|
24.10
|
24.60
|
24.39
|
24.21
|
1,089,901
|
|
|
10/8/2024
|
-0.60 / -2.43%
|
24.80
|
24.80
|
24.00
|
24.10
|
24.23
|
23.72
|
2,669,100
|
|
|
10/7/2024
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.30
|
24.70
|
24.70
|
24.31
|
2,210,400
|
|
|
10/4/2024
|
-0.70 / -2.76%
|
25.40
|
25.40
|
24.70
|
24.70
|
25.02
|
24.31
|
2,342,700
|
|
|
10/3/2024
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.10
|
25.40
|
25.55
|
25.00
|
3,289,200
|
|
|
10/2/2024
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.80
|
26.00
|
25.93
|
25.59
|
1,679,700
|
|
|
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
|
|
|
|