|
Closing price on 3/5/2021
|
|
| Open |
24.40 |
| High |
25.40 |
| Low |
23.50 |
| Volume |
3,529,700 |
| Split-adjusted Price |
15.84 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.60 / +2.46%
|
24.40
|
25.40
|
23.50
|
25.00
|
24.51
|
15.84
|
3,529,700
|
|
|
3/4/2021
|
-0.60 / -2.40%
|
25.30
|
25.30
|
23.00
|
24.40
|
24.14
|
15.46
|
4,733,109
|
|
|
3/3/2021
|
+0.50 / +2.04%
|
24.70
|
26.00
|
24.30
|
25.00
|
25.16
|
15.84
|
3,698,000
|
|
|
3/2/2021
|
+0.40 / +1.66%
|
24.20
|
24.50
|
23.70
|
24.50
|
23.98
|
15.52
|
2,228,800
|
|
|
3/1/2021
|
+0.30 / +1.26%
|
23.80
|
25.30
|
23.70
|
24.10
|
24.20
|
15.27
|
3,066,700
|
|
|
2/26/2021
|
+2.10 / +9.68%
|
21.90
|
23.80
|
21.50
|
23.80
|
23.17
|
15.08
|
6,572,600
|
|
|
2/25/2021
|
-0.10 / -0.46%
|
21.90
|
22.30
|
21.40
|
21.70
|
21.80
|
13.75
|
1,914,000
|
|
|
2/24/2021
|
-0.10 / -0.46%
|
21.90
|
22.50
|
21.40
|
21.80
|
21.96
|
13.81
|
2,637,300
|
|
|
2/23/2021
|
+0.10 / +0.46%
|
21.80
|
22.20
|
21.70
|
21.90
|
21.93
|
13.87
|
2,255,600
|
|
|
2/22/2021
|
-0.50 / -2.24%
|
22.50
|
22.90
|
21.70
|
21.80
|
22.28
|
13.81
|
2,088,800
|
|
|
2/19/2021
|
+0.40 / +1.83%
|
21.90
|
23.40
|
21.40
|
22.30
|
22.47
|
14.13
|
2,541,310
|
|
|
2/18/2021
|
-0.50 / -2.23%
|
22.50
|
22.70
|
21.70
|
21.90
|
22.13
|
13.87
|
2,254,992
|
|
|
2/17/2021
|
+1.90 / +9.27%
|
20.70
|
22.50
|
20.50
|
22.40
|
21.72
|
14.19
|
1,767,800
|
|
|
2/9/2021
|
+1.00 / +5.13%
|
19.10
|
20.80
|
18.90
|
20.50
|
19.71
|
12.99
|
2,275,600
|
|
|
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
|
|
|
|