|
Closing price on 2/8/2021
|
|
| Open |
21.30 |
| High |
21.80 |
| Low |
19.10 |
| Volume |
3,244,910 |
| Split-adjusted Price |
12.35 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-1.70 / -8.02%
|
21.30
|
21.80
|
19.10
|
19.50
|
20.32
|
12.35
|
3,244,910
|
|
|
2/5/2021
|
+0.10 / +0.47%
|
21.30
|
22.10
|
20.90
|
21.20
|
21.38
|
13.43
|
3,091,727
|
|
|
2/4/2021
|
+1.90 / +9.90%
|
19.80
|
21.10
|
19.70
|
21.10
|
21.01
|
13.37
|
3,982,800
|
|
|
2/3/2021
|
+1.70 / +9.71%
|
17.60
|
19.20
|
17.60
|
19.20
|
18.62
|
12.16
|
1,588,500
|
|
|
2/2/2021
|
0.00 / 0.00%
|
15.80
|
17.60
|
15.80
|
17.50
|
16.34
|
11.09
|
4,277,000
|
|
|
2/1/2021
|
-1.90 / -9.79%
|
19.10
|
19.30
|
17.50
|
17.50
|
18.09
|
11.09
|
2,832,400
|
|
|
1/29/2021
|
-0.90 / -4.43%
|
18.30
|
21.00
|
18.30
|
19.40
|
18.75
|
12.29
|
5,441,300
|
|
|
1/28/2021
|
-2.20 / -9.78%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.32
|
12.86
|
429,316
|
|
|
1/27/2021
|
-2.40 / -9.64%
|
24.90
|
25.00
|
22.50
|
22.50
|
23.17
|
14.25
|
4,815,108
|
|
|
1/26/2021
|
-1.70 / -6.39%
|
26.00
|
27.80
|
24.00
|
24.90
|
25.62
|
15.78
|
5,568,503
|
|
|
1/25/2021
|
+2.40 / +9.92%
|
24.20
|
26.60
|
24.20
|
26.60
|
26.30
|
16.85
|
4,344,480
|
|
|
1/22/2021
|
+2.20 / +10.00%
|
22.00
|
24.20
|
22.00
|
24.20
|
24.03
|
15.33
|
5,219,535
|
|
|
1/21/2021
|
+2.00 / +10.00%
|
20.00
|
22.00
|
19.60
|
22.00
|
21.15
|
13.94
|
4,734,200
|
|
|
1/20/2021
|
-0.50 / -2.44%
|
20.50
|
20.80
|
18.60
|
20.00
|
19.69
|
12.67
|
3,400,500
|
|
|
1/19/2021
|
-0.40 / -1.88%
|
21.80
|
22.90
|
19.20
|
20.90
|
21.27
|
12.99
|
6,340,500
|
|
|
1/18/2021
|
+1.90 / +9.79%
|
19.70
|
21.30
|
19.70
|
21.30
|
20.92
|
13.24
|
4,403,200
|
|
|
1/15/2021
|
+1.20 / +6.59%
|
18.20
|
19.60
|
18.20
|
19.40
|
18.76
|
12.06
|
3,288,300
|
|
|
1/14/2021
|
-0.20 / -1.09%
|
18.40
|
18.70
|
18.00
|
18.20
|
18.34
|
11.31
|
1,754,000
|
|
|
1/13/2021
|
+0.10 / +0.55%
|
18.30
|
19.30
|
18.30
|
18.40
|
18.73
|
11.43
|
3,043,600
|
|
|
1/12/2021
|
+0.80 / +4.57%
|
17.50
|
18.80
|
17.40
|
18.30
|
18.14
|
11.37
|
3,853,600
|
|
|
1/11/2021
|
+0.60 / +3.55%
|
16.90
|
17.60
|
16.90
|
17.50
|
17.26
|
10.87
|
2,879,400
|
|
|
1/8/2021
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.98
|
10.50
|
2,308,508
|
|
|
1/7/2021
|
+0.40 / +2.41%
|
16.60
|
17.20
|
16.30
|
17.00
|
16.67
|
10.56
|
2,953,347
|
|
|
1/6/2021
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.30
|
16.60
|
16.68
|
10.32
|
2,635,140
|
|
|
1/5/2021
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.50
|
16.59
|
10.25
|
2,705,836
|
|
|
1/4/2021
|
+1.00 / +6.41%
|
15.70
|
16.80
|
15.70
|
16.60
|
16.38
|
10.32
|
5,079,420
|
|
|
12/31/2020
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.63
|
9.69
|
1,214,601
|
|
|
12/30/2020
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.50
|
15.60
|
15.75
|
9.69
|
1,890,286
|
|
|
12/29/2020
|
+0.90 / +6.00%
|
15.10
|
16.20
|
15.00
|
15.90
|
15.69
|
9.88
|
4,188,540
|
|
|
12/28/2020
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.08
|
9.32
|
1,840,200
|
|
|
|