|
Closing price on 12/4/2020
|
|
| Open |
14.70 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
3,029,248 |
| Split-adjusted Price |
9.20 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.60
|
14.80
|
14.90
|
9.20
|
3,029,248
|
|
|
12/3/2020
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.97
|
9.13
|
2,273,708
|
|
|
12/2/2020
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.60
|
15.00
|
14.69
|
9.32
|
8,139,056
|
|
|
12/1/2020
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.55
|
8.51
|
2,012,702
|
|
|
11/30/2020
|
-0.20 / -1.44%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.88
|
8.51
|
1,677,936
|
|
|
11/27/2020
|
-0.20 / -1.42%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.07
|
8.64
|
1,875,128
|
|
|
11/26/2020
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.94
|
8.76
|
1,461,028
|
|
|
11/25/2020
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.80
|
13.90
|
14.06
|
8.64
|
3,487,278
|
|
|
11/24/2020
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
13.80
|
13.84
|
8.58
|
2,002,000
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.79
|
8.58
|
1,560,300
|
|
|
11/20/2020
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.94
|
8.58
|
2,697,700
|
|
|
11/19/2020
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.80
|
14.00
|
14.03
|
8.70
|
2,254,800
|
|
|
11/18/2020
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.97
|
8.64
|
1,826,200
|
|
|
11/17/2020
|
+0.60 / +4.48%
|
13.40
|
14.40
|
13.30
|
14.00
|
13.87
|
8.70
|
3,978,400
|
|
|
11/16/2020
|
-0.20 / -1.47%
|
13.70
|
14.10
|
13.30
|
13.40
|
13.63
|
8.33
|
2,138,500
|
|
|
11/13/2020
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.41
|
8.45
|
1,731,900
|
|
|
11/12/2020
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.20
|
13.40
|
13.52
|
8.33
|
3,211,500
|
|
|
11/11/2020
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.21
|
8.33
|
967,700
|
|
|
11/10/2020
|
-0.20 / -1.50%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.38
|
8.14
|
1,685,070
|
|
|
11/9/2020
|
+1.10 / +9.02%
|
12.40
|
13.40
|
12.30
|
13.30
|
12.84
|
8.26
|
2,768,300
|
|
|
11/6/2020
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.32
|
7.58
|
516,100
|
|
|
11/5/2020
|
+0.20 / +1.65%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.37
|
7.64
|
796,300
|
|
|
11/4/2020
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.03
|
7.52
|
329,700
|
|
|
11/3/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.69
|
7.39
|
631,500
|
|
|
11/2/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.69
|
7.33
|
178,000
|
|
|
10/30/2020
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.56
|
7.21
|
393,000
|
|
|
10/29/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.33
|
7.08
|
832,500
|
|
|
10/28/2020
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.57
|
7.08
|
1,195,432
|
|
|
10/27/2020
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.89
|
7.27
|
1,215,000
|
|
|
10/26/2020
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.32
|
7.58
|
1,136,500
|
|
|
|