|
Closing price on 3/11/2020
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
1,055,300 |
| Split-adjusted Price |
7.17 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.50
|
12.90
|
12.88
|
7.17
|
1,055,300
|
|
|
3/10/2020
|
+0.20 / +1.59%
|
12.50
|
13.00
|
11.80
|
12.80
|
12.64
|
7.12
|
752,040
|
|
|
3/9/2020
|
-1.30 / -9.35%
|
13.70
|
13.70
|
12.60
|
12.60
|
12.71
|
7.00
|
1,332,600
|
|
|
3/6/2020
|
-0.30 / -2.11%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.96
|
7.73
|
262,900
|
|
|
3/5/2020
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.22
|
7.89
|
736,340
|
|
|
3/4/2020
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.97
|
7.84
|
506,920
|
|
|
3/3/2020
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.99
|
7.73
|
507,959
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.79
|
7.67
|
485,815
|
|
|
2/28/2020
|
-0.30 / -2.13%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.77
|
7.67
|
480,400
|
|
|
2/27/2020
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.96
|
7.84
|
178,500
|
|
|
2/26/2020
|
-0.30 / -2.13%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.87
|
7.67
|
380,200
|
|
|
2/25/2020
|
+0.40 / +2.92%
|
13.40
|
14.20
|
13.20
|
14.10
|
13.85
|
7.84
|
618,226
|
|
|
2/24/2020
|
-1.20 / -8.05%
|
14.60
|
14.80
|
13.70
|
13.70
|
14.05
|
7.62
|
1,574,100
|
|
|
2/21/2020
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.08
|
8.28
|
606,000
|
|
|
2/20/2020
|
-0.60 / -3.75%
|
15.80
|
16.00
|
15.20
|
15.40
|
15.34
|
8.56
|
496,200
|
|
|
2/19/2020
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.04
|
8.45
|
777,600
|
|
|
2/18/2020
|
+0.40 / +2.52%
|
15.90
|
16.50
|
15.60
|
16.30
|
16.16
|
8.61
|
1,054,200
|
|
|
2/17/2020
|
-0.30 / -1.85%
|
16.00
|
16.30
|
15.80
|
15.90
|
15.96
|
8.40
|
878,300
|
|
|
2/14/2020
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.30
|
8.56
|
726,400
|
|
|
2/13/2020
|
+0.20 / +1.23%
|
16.70
|
17.20
|
16.30
|
16.40
|
16.67
|
8.66
|
1,835,400
|
|
|
2/12/2020
|
+1.00 / +6.58%
|
15.30
|
16.40
|
15.30
|
16.20
|
15.99
|
8.56
|
1,456,500
|
|
|
2/11/2020
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.20
|
8.03
|
304,700
|
|
|
2/10/2020
|
-0.20 / -1.31%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.13
|
7.97
|
362,000
|
|
|
2/7/2020
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.33
|
8.08
|
584,300
|
|
|
2/6/2020
|
+0.90 / +6.21%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.24
|
8.13
|
985,900
|
|
|
2/5/2020
|
+0.30 / +2.11%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.48
|
7.66
|
526,800
|
|
|
2/4/2020
|
-0.40 / -2.74%
|
14.60
|
15.00
|
14.10
|
14.20
|
14.38
|
7.50
|
1,199,800
|
|
|
2/3/2020
|
-0.90 / -5.81%
|
15.40
|
15.60
|
14.00
|
14.60
|
14.45
|
7.71
|
1,344,900
|
|
|
1/31/2020
|
-0.80 / -4.91%
|
16.30
|
16.50
|
15.50
|
15.50
|
15.95
|
8.19
|
911,900
|
|
|
1/30/2020
|
-0.40 / -2.40%
|
16.60
|
17.20
|
15.90
|
16.30
|
16.58
|
8.61
|
1,253,100
|
|
|