|
|
Closing price on 3/2/2020
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
485,815 |
| Split-adjusted Price |
7.67 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/22/2020
|
+1.20 / +7.74%
|
15.80
|
16.90
|
15.80
|
16.70
|
16.50
|
8.82
|
1,408,400
|
|
|
1/21/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.38
|
8.19
|
747,800
|
|
|
1/20/2020
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.58
|
8.19
|
319,100
|
|
|
1/17/2020
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.65
|
8.24
|
284,300
|
|
|
1/16/2020
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
8.34
|
467,100
|
|
|
1/15/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.46
|
8.19
|
346,800
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.45
|
8.13
|
246,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|