|
Closing price on 11/29/2018
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
556,000 |
| Split-adjusted Price |
7.94 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
+0.20 / +1.12%
|
17.90
|
18.50
|
17.80
|
18.00
|
18.11
|
7.94
|
556,000
|
|
|
11/28/2018
|
-0.40 / -2.20%
|
18.20
|
18.40
|
17.50
|
17.80
|
17.85
|
7.85
|
1,582,100
|
|
|
11/27/2018
|
-1.00 / -5.21%
|
19.20
|
19.40
|
18.00
|
18.20
|
18.58
|
8.02
|
2,053,300
|
|
|
11/26/2018
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.20
|
19.30
|
8.46
|
594,600
|
|
|
11/23/2018
|
-0.30 / -1.54%
|
19.50
|
19.70
|
19.20
|
19.20
|
19.41
|
8.46
|
954,800
|
|
|
11/22/2018
|
-0.30 / -1.52%
|
19.80
|
20.30
|
19.50
|
19.50
|
19.91
|
8.60
|
885,200
|
|
|
11/21/2018
|
+0.40 / +2.06%
|
19.30
|
20.00
|
18.80
|
19.80
|
19.52
|
8.73
|
1,190,000
|
|
|
11/20/2018
|
+0.50 / +2.65%
|
18.80
|
19.60
|
18.40
|
19.40
|
19.26
|
8.55
|
755,200
|
|
|
11/19/2018
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.40
|
18.90
|
18.80
|
8.33
|
2,520,400
|
|
|
11/16/2018
|
-0.30 / -1.55%
|
19.50
|
20.70
|
19.00
|
19.00
|
19.80
|
8.38
|
2,836,400
|
|
|
11/15/2018
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.00
|
19.30
|
19.33
|
8.51
|
1,323,700
|
|
|
11/14/2018
|
-0.10 / -0.51%
|
19.70
|
20.20
|
19.10
|
19.60
|
19.59
|
8.64
|
1,802,000
|
|
|
11/13/2018
|
+1.60 / +8.84%
|
18.10
|
19.90
|
17.60
|
19.70
|
19.21
|
8.69
|
4,323,802
|
|
|
11/12/2018
|
+0.70 / +4.02%
|
17.30
|
18.10
|
17.00
|
18.10
|
17.56
|
7.98
|
882,600
|
|
|
11/9/2018
|
-0.30 / -1.69%
|
17.60
|
17.80
|
17.20
|
17.40
|
17.39
|
7.67
|
990,300
|
|
|
11/8/2018
|
0.00 / 0.00%
|
18.10
|
18.80
|
17.70
|
17.70
|
17.97
|
7.80
|
1,194,900
|
|
|
11/7/2018
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.10
|
17.70
|
17.49
|
7.80
|
1,337,400
|
|
|
11/6/2018
|
-0.50 / -2.79%
|
18.00
|
18.20
|
17.20
|
17.40
|
17.62
|
7.67
|
1,303,300
|
|
|
11/5/2018
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.40
|
17.90
|
17.78
|
7.89
|
1,467,500
|
|
|
11/2/2018
|
+1.30 / +7.93%
|
16.80
|
17.90
|
16.50
|
17.70
|
17.41
|
7.80
|
2,595,600
|
|
|
11/1/2018
|
-0.50 / -2.96%
|
16.90
|
17.20
|
16.40
|
16.40
|
16.90
|
7.23
|
1,423,500
|
|
|
10/31/2018
|
+1.50 / +9.74%
|
15.70
|
16.90
|
15.70
|
16.90
|
16.32
|
7.45
|
1,191,100
|
|
|
10/30/2018
|
-0.20 / -1.28%
|
15.50
|
15.90
|
15.20
|
15.40
|
15.55
|
6.79
|
911,200
|
|
|
10/29/2018
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.67
|
6.88
|
476,100
|
|
|
10/26/2018
|
-0.40 / -2.47%
|
16.60
|
16.70
|
15.80
|
15.80
|
16.13
|
6.97
|
586,300
|
|
|
10/25/2018
|
+0.60 / +3.85%
|
15.40
|
16.30
|
14.50
|
16.20
|
15.25
|
7.14
|
1,633,500
|
|
|
10/24/2018
|
-0.60 / -3.70%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.95
|
6.88
|
970,900
|
|
|
10/23/2018
|
-0.40 / -2.41%
|
16.70
|
16.70
|
15.70
|
16.20
|
16.16
|
7.14
|
1,317,900
|
|
|
10/22/2018
|
-0.40 / -2.35%
|
17.10
|
17.40
|
16.50
|
16.60
|
16.96
|
7.32
|
939,800
|
|
|
10/19/2018
|
+0.50 / +3.03%
|
16.50
|
17.30
|
16.00
|
17.00
|
16.76
|
7.49
|
1,375,700
|
|
|
|