|
Closing price on 12/4/2019
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
403,200 |
| Split-adjusted Price |
7.97 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.08
|
7.97
|
403,200
|
|
|
12/3/2019
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.08
|
7.92
|
360,500
|
|
|
12/2/2019
|
-0.20 / -1.31%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.41
|
7.97
|
652,300
|
|
|
11/29/2019
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.38
|
8.08
|
470,100
|
|
|
11/28/2019
|
+0.60 / +4.03%
|
14.80
|
15.50
|
14.70
|
15.50
|
15.13
|
8.19
|
1,027,700
|
|
|
11/27/2019
|
-0.40 / -2.61%
|
15.20
|
15.30
|
14.80
|
14.90
|
14.97
|
7.87
|
976,100
|
|
|
11/26/2019
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.36
|
8.08
|
1,138,700
|
|
|
11/25/2019
|
+0.80 / +5.59%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.81
|
7.97
|
903,300
|
|
|
11/22/2019
|
+0.20 / +1.42%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.48
|
7.55
|
708,100
|
|
|
11/21/2019
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.15
|
7.45
|
275,620
|
|
|
11/20/2019
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
7.55
|
227,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.25
|
7.50
|
302,900
|
|
|
11/18/2019
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.22
|
7.50
|
399,700
|
|
|
11/15/2019
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.61
|
7.71
|
346,600
|
|
|
11/14/2019
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.40
|
14.50
|
14.65
|
7.66
|
638,900
|
|
|
11/13/2019
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
15.03
|
7.82
|
633,900
|
|
|
11/12/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.39
|
8.08
|
310,400
|
|
|
11/11/2019
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.58
|
8.19
|
176,800
|
|
|
11/8/2019
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.65
|
8.29
|
443,000
|
|
|
11/7/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.47
|
8.19
|
361,400
|
|
|
11/6/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.53
|
8.19
|
643,100
|
|
|
11/5/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.68
|
8.29
|
339,600
|
|
|
11/4/2019
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.92
|
8.29
|
511,500
|
|
|
11/1/2019
|
+0.50 / +3.27%
|
15.30
|
16.10
|
15.30
|
15.80
|
15.68
|
8.34
|
1,121,300
|
|
|
10/31/2019
|
-0.30 / -1.92%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.48
|
8.08
|
731,300
|
|
|
10/30/2019
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.67
|
8.24
|
573,200
|
|
|
10/29/2019
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.85
|
8.34
|
865,400
|
|
|
10/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.13
|
8.50
|
413,700
|
|
|
10/25/2019
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
8.56
|
501,400
|
|
|
10/24/2019
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
8.40
|
614,700
|
|
|