|
Closing price on 3/24/2020
|
|
| Open |
9.10 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
2,236,700 |
| Split-adjusted Price |
5.06 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-1.00 / -9.90%
|
9.10
|
9.60
|
9.10
|
9.10
|
9.13
|
5.06
|
2,236,700
|
|
|
3/23/2020
|
-1.10 / -9.82%
|
10.50
|
10.90
|
10.10
|
10.10
|
10.16
|
5.61
|
973,500
|
|
|
3/20/2020
|
-0.80 / -6.67%
|
12.00
|
12.40
|
11.10
|
11.20
|
11.52
|
6.23
|
813,280
|
|
|
3/19/2020
|
-0.70 / -5.51%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.18
|
6.67
|
817,600
|
|
|
3/18/2020
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.85
|
7.06
|
1,071,700
|
|
|
3/17/2020
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.60
|
13.20
|
12.85
|
7.34
|
431,720
|
|
|
3/16/2020
|
-0.50 / -3.68%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.33
|
7.28
|
348,200
|
|
|
3/13/2020
|
+0.40 / +3.03%
|
13.20
|
13.60
|
12.20
|
13.60
|
13.27
|
7.56
|
868,999
|
|
|
3/12/2020
|
+0.30 / +2.33%
|
12.90
|
13.70
|
12.30
|
13.20
|
12.86
|
7.34
|
1,076,700
|
|
|
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
|
|
|