|
Closing price on 3/17/2022
|
|
| Open |
34.20 |
| High |
34.90 |
| Low |
34.00 |
| Volume |
2,087,700 |
| Split-adjusted Price |
23.54 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
0.00 / 0.00%
|
34.20
|
34.90
|
34.00
|
34.00
|
34.42
|
23.54
|
2,087,700
|
|
|
3/16/2022
|
+1.00 / +3.03%
|
33.30
|
34.40
|
33.00
|
34.00
|
33.65
|
23.54
|
2,548,593
|
|
|
3/15/2022
|
0.00 / 0.00%
|
33.10
|
33.40
|
32.50
|
33.00
|
32.98
|
22.85
|
1,700,192
|
|
|
3/14/2022
|
-0.80 / -2.37%
|
34.30
|
34.30
|
32.70
|
33.00
|
33.29
|
22.85
|
1,958,900
|
|
|
3/11/2022
|
+0.50 / +1.50%
|
33.30
|
34.40
|
32.90
|
33.80
|
33.73
|
23.40
|
2,880,700
|
|
|
3/10/2022
|
+0.30 / +0.91%
|
33.10
|
34.70
|
33.10
|
33.30
|
33.73
|
23.06
|
2,819,392
|
|
|
3/9/2022
|
-0.80 / -2.37%
|
33.70
|
34.40
|
32.30
|
33.00
|
33.16
|
22.85
|
5,117,260
|
|
|
3/8/2022
|
-2.20 / -6.11%
|
35.80
|
36.00
|
33.80
|
33.80
|
34.90
|
23.40
|
4,469,660
|
|
|
3/7/2022
|
+0.30 / +0.84%
|
34.90
|
37.00
|
34.70
|
36.00
|
35.71
|
24.93
|
3,653,232
|
|
|
3/4/2022
|
-1.00 / -2.72%
|
36.70
|
36.70
|
35.10
|
35.70
|
35.91
|
24.72
|
4,309,412
|
|
|
3/3/2022
|
+2.60 / +7.62%
|
34.30
|
37.40
|
33.60
|
36.70
|
35.82
|
25.41
|
6,876,928
|
|
|
3/2/2022
|
0.00 / 0.00%
|
33.80
|
34.70
|
33.80
|
34.10
|
34.13
|
23.61
|
3,518,300
|
|
|
3/1/2022
|
-0.90 / -2.57%
|
35.00
|
35.90
|
34.10
|
34.10
|
34.79
|
23.61
|
3,372,100
|
|
|
2/28/2022
|
+0.60 / +1.74%
|
33.90
|
35.50
|
33.50
|
35.00
|
34.44
|
24.23
|
3,917,065
|
|
|
2/25/2022
|
+0.40 / +1.18%
|
34.00
|
35.70
|
34.00
|
34.40
|
35.07
|
23.82
|
4,769,300
|
|
|
2/24/2022
|
+0.80 / +2.41%
|
33.20
|
34.50
|
32.00
|
34.00
|
33.68
|
23.54
|
5,332,248
|
|
|
2/23/2022
|
+1.00 / +3.11%
|
32.20
|
33.50
|
32.20
|
33.20
|
32.91
|
22.99
|
3,490,507
|
|
|
2/22/2022
|
-0.80 / -2.42%
|
33.00
|
33.00
|
31.70
|
32.20
|
32.32
|
22.29
|
2,921,108
|
|
|
2/21/2022
|
0.00 / 0.00%
|
33.00
|
33.40
|
32.80
|
33.00
|
33.10
|
22.85
|
2,766,010
|
|
|
2/18/2022
|
+1.20 / +3.77%
|
31.70
|
33.60
|
31.50
|
33.00
|
32.92
|
22.85
|
4,554,200
|
|
|
2/17/2022
|
+0.10 / +0.32%
|
31.70
|
32.30
|
31.30
|
31.80
|
31.67
|
22.02
|
1,505,300
|
|
|
2/16/2022
|
+0.70 / +2.26%
|
31.30
|
31.70
|
31.20
|
31.70
|
31.50
|
21.95
|
1,129,296
|
|
|
2/15/2022
|
+0.20 / +0.65%
|
30.80
|
31.60
|
30.80
|
31.00
|
31.21
|
21.46
|
1,047,268
|
|
|
2/14/2022
|
-0.10 / -0.32%
|
30.90
|
32.40
|
30.50
|
30.80
|
31.36
|
21.33
|
1,710,260
|
|
|
2/11/2022
|
-0.30 / -0.96%
|
31.10
|
31.30
|
30.60
|
30.90
|
30.99
|
21.39
|
1,372,900
|
|
|
2/10/2022
|
+0.60 / +1.96%
|
30.60
|
31.80
|
30.60
|
31.20
|
31.13
|
21.60
|
1,252,132
|
|
|
2/9/2022
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.60
|
30.60
|
30.78
|
21.19
|
853,608
|
|
|
2/8/2022
|
+1.30 / +4.41%
|
29.50
|
31.00
|
29.50
|
30.80
|
30.42
|
21.33
|
1,068,188
|
|
|
2/7/2022
|
+1.50 / +5.36%
|
28.10
|
30.00
|
28.10
|
29.50
|
29.20
|
20.43
|
577,732
|
|
|
1/28/2022
|
+0.80 / +2.94%
|
27.20
|
28.30
|
27.20
|
28.00
|
27.69
|
19.39
|
668,000
|
|
|
|