|
Closing price on 3/6/2023
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
1,709,700 |
| Split-adjusted Price |
13.57 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
-0.20 / -1.16%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.28
|
13.57
|
1,709,700
|
|
|
3/3/2023
|
-0.70 / -3.91%
|
18.00
|
18.40
|
17.20
|
17.20
|
17.72
|
13.73
|
4,676,000
|
|
|
3/2/2023
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.87
|
14.29
|
1,577,000
|
|
|
3/1/2023
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.30
|
18.00
|
17.79
|
14.37
|
2,595,100
|
|
|
2/28/2023
|
+0.80 / +4.73%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.26
|
14.13
|
1,736,800
|
|
|
2/27/2023
|
-1.50 / -8.15%
|
18.10
|
18.40
|
16.80
|
16.90
|
17.50
|
13.49
|
3,635,000
|
|
|
2/24/2023
|
-0.40 / -2.13%
|
18.80
|
19.20
|
18.30
|
18.40
|
18.64
|
14.69
|
1,643,500
|
|
|
2/23/2023
|
+1.30 / +7.43%
|
17.50
|
18.80
|
17.20
|
18.80
|
17.73
|
15.01
|
3,840,100
|
|
|
2/22/2023
|
-1.10 / -5.91%
|
18.30
|
19.30
|
17.50
|
17.50
|
18.60
|
13.97
|
4,146,100
|
|
|
2/21/2023
|
0.00 / 0.00%
|
18.60
|
19.40
|
18.10
|
18.60
|
18.55
|
14.85
|
3,872,600
|
|
|
2/20/2023
|
+1.00 / +5.68%
|
18.00
|
18.90
|
17.60
|
18.60
|
18.43
|
14.85
|
2,856,600
|
|
|
2/17/2023
|
-0.50 / -2.76%
|
18.20
|
18.50
|
17.60
|
17.60
|
18.06
|
14.05
|
2,224,000
|
|
|
2/16/2023
|
+1.60 / +9.70%
|
16.60
|
18.10
|
16.50
|
18.10
|
17.65
|
14.45
|
4,311,800
|
|
|
2/15/2023
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.10
|
16.50
|
16.50
|
13.17
|
2,284,400
|
|
|
2/14/2023
|
+0.20 / +1.25%
|
16.70
|
16.90
|
16.00
|
16.20
|
16.19
|
12.93
|
1,361,200
|
|
|
2/13/2023
|
+0.20 / +1.27%
|
15.80
|
16.70
|
15.60
|
16.00
|
16.10
|
12.77
|
3,709,800
|
|
|
2/10/2023
|
-0.50 / -3.07%
|
16.40
|
16.50
|
15.70
|
15.80
|
16.04
|
12.61
|
1,751,700
|
|
|
2/9/2023
|
+1.10 / +7.24%
|
15.20
|
16.30
|
15.20
|
16.30
|
16.05
|
13.01
|
5,006,000
|
|
|
2/8/2023
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.05
|
12.13
|
1,240,400
|
|
|
2/7/2023
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.80
|
15.00
|
15.02
|
11.97
|
1,445,100
|
|
|
2/6/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.83
|
11.89
|
1,082,500
|
|
|
2/3/2023
|
-0.30 / -1.96%
|
15.30
|
15.60
|
14.80
|
15.00
|
15.18
|
11.97
|
1,604,500
|
|
|
2/2/2023
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.00
|
15.30
|
15.41
|
12.21
|
1,776,900
|
|
|
2/1/2023
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.80
|
15.80
|
16.23
|
12.61
|
4,630,200
|
|
|
1/31/2023
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.51
|
12.69
|
1,847,100
|
|
|
1/30/2023
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.65
|
12.37
|
2,133,100
|
|
|
1/27/2023
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.70
|
15.70
|
15.98
|
12.53
|
1,902,300
|
|
|
1/19/2023
|
+0.60 / +3.95%
|
15.20
|
16.10
|
15.10
|
15.80
|
15.75
|
12.61
|
3,724,200
|
|
|
1/18/2023
|
+0.60 / +4.11%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.14
|
12.13
|
1,609,000
|
|
|
1/17/2023
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.54
|
11.65
|
1,298,300
|
|
|
|