|
Closing price on 11/1/2017
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
145,840 |
| Split-adjusted Price |
4.68 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.66
|
4.68
|
145,840
|
|
|
10/31/2017
|
-0.30 / -2.33%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.63
|
4.64
|
158,410
|
|
|
10/30/2017
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.97
|
4.76
|
208,783
|
|
|
10/27/2017
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.88
|
4.76
|
115,079
|
|
|
10/26/2017
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.99
|
4.79
|
343,200
|
|
|
10/25/2017
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.18
|
4.79
|
460,480
|
|
|
10/24/2017
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.31
|
4.90
|
326,105
|
|
|
10/23/2017
|
-0.40 / -2.90%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.62
|
4.94
|
384,204
|
|
|
10/20/2017
|
+0.10 / +0.73%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.90
|
5.09
|
354,172
|
|
|
10/19/2017
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.95
|
5.05
|
575,646
|
|
|
10/18/2017
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.20
|
14.20
|
14.46
|
5.23
|
590,560
|
|
|
10/17/2017
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.22
|
5.23
|
680,202
|
|
|
10/16/2017
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.55
|
5.34
|
239,018
|
|
|
10/13/2017
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.50
|
5.31
|
345,030
|
|
|
10/12/2017
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.63
|
5.38
|
319,180
|
|
|
10/11/2017
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.75
|
5.46
|
319,258
|
|
|
10/10/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.73
|
5.46
|
249,701
|
|
|
10/9/2017
|
-0.10 / -0.67%
|
15.10
|
15.50
|
14.80
|
14.90
|
15.04
|
5.49
|
357,756
|
|
|
10/6/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.10
|
5.53
|
529,013
|
|
|
10/5/2017
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.70
|
15.10
|
15.07
|
5.57
|
779,174
|
|
|
10/4/2017
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.57
|
5.46
|
467,144
|
|
|
10/3/2017
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.20
|
14.70
|
14.73
|
5.42
|
921,139
|
|
|
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
|
|
|