|
|
Closing price on 2/17/2023
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
2,224,000 |
| Split-adjusted Price |
14.05 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
-0.50 / -2.76%
|
18.20
|
18.50
|
17.60
|
17.60
|
18.06
|
14.05
|
2,224,000
|
|
|
2/16/2023
|
+1.60 / +9.70%
|
16.60
|
18.10
|
16.50
|
18.10
|
17.65
|
14.45
|
4,311,800
|
|
|
2/15/2023
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.10
|
16.50
|
16.50
|
13.17
|
2,284,400
|
|
|
2/14/2023
|
+0.20 / +1.25%
|
16.70
|
16.90
|
16.00
|
16.20
|
16.19
|
12.93
|
1,361,200
|
|
|
2/13/2023
|
+0.20 / +1.27%
|
15.80
|
16.70
|
15.60
|
16.00
|
16.10
|
12.77
|
3,709,800
|
|
|
2/10/2023
|
-0.50 / -3.07%
|
16.40
|
16.50
|
15.70
|
15.80
|
16.04
|
12.61
|
1,751,700
|
|
|
2/9/2023
|
+1.10 / +7.24%
|
15.20
|
16.30
|
15.20
|
16.30
|
16.05
|
13.01
|
5,006,000
|
|
|
2/8/2023
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.05
|
12.13
|
1,240,400
|
|
|
2/7/2023
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.80
|
15.00
|
15.02
|
11.97
|
1,445,100
|
|
|
2/6/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.83
|
11.89
|
1,082,500
|
|
|
2/3/2023
|
-0.30 / -1.96%
|
15.30
|
15.60
|
14.80
|
15.00
|
15.18
|
11.97
|
1,604,500
|
|
|
2/2/2023
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.00
|
15.30
|
15.41
|
12.21
|
1,776,900
|
|
|
2/1/2023
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.80
|
15.80
|
16.23
|
12.61
|
4,630,200
|
|
|
1/31/2023
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.51
|
12.69
|
1,847,100
|
|
|
1/30/2023
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.65
|
12.37
|
2,133,100
|
|
|
1/27/2023
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.70
|
15.70
|
15.98
|
12.53
|
1,902,300
|
|
|
1/19/2023
|
+0.60 / +3.95%
|
15.20
|
16.10
|
15.10
|
15.80
|
15.75
|
12.61
|
3,724,200
|
|
|
1/18/2023
|
+0.60 / +4.11%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.14
|
12.13
|
1,609,000
|
|
|
1/17/2023
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.54
|
11.65
|
1,298,300
|
|
|
1/16/2023
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.00
|
14.40
|
14.36
|
11.49
|
764,800
|
|
|
1/13/2023
|
-0.30 / -2.03%
|
14.90
|
15.20
|
14.40
|
14.50
|
14.74
|
11.57
|
818,300
|
|
|
1/12/2023
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.65
|
11.81
|
1,695,100
|
|
|
1/11/2023
|
+0.20 / +1.42%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.48
|
11.41
|
994,600
|
|
|
1/10/2023
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.16
|
11.25
|
617,500
|
|
|
1/9/2023
|
+0.20 / +1.43%
|
13.10
|
14.60
|
12.80
|
14.20
|
14.37
|
11.33
|
883,700
|
|
|
1/6/2023
|
-0.30 / -2.04%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.70
|
11.17
|
1,315,200
|
|
|
1/5/2023
|
+0.60 / +4.26%
|
12.80
|
14.80
|
12.80
|
14.70
|
14.52
|
11.41
|
1,813,400
|
|
|
1/4/2023
|
-0.30 / -2.08%
|
13.00
|
14.60
|
13.00
|
14.10
|
14.32
|
10.94
|
1,240,900
|
|
|
1/3/2023
|
+1.10 / +8.27%
|
13.40
|
14.40
|
13.30
|
14.40
|
13.97
|
11.17
|
931,300
|
|
|
12/30/2022
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.36
|
10.32
|
581,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|