|
|
Closing price on 3/8/2018
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
665,770 |
| Split-adjusted Price |
5.82 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
+0.50 / +3.27%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.73
|
5.82
|
665,770
|
|
|
3/7/2018
|
-0.60 / -3.77%
|
16.10
|
16.10
|
15.20
|
15.30
|
15.44
|
5.64
|
678,550
|
|
|
3/6/2018
|
+0.70 / +4.61%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.58
|
5.86
|
762,898
|
|
|
3/5/2018
|
-1.50 / -8.98%
|
16.70
|
17.00
|
15.20
|
15.20
|
16.21
|
5.60
|
868,743
|
|
|
3/2/2018
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.00
|
16.70
|
16.48
|
6.16
|
932,520
|
|
|
3/1/2018
|
-0.40 / -2.37%
|
16.70
|
17.00
|
16.30
|
16.50
|
16.60
|
6.08
|
755,072
|
|
|
2/28/2018
|
+1.10 / +6.96%
|
15.70
|
16.90
|
15.40
|
16.90
|
16.46
|
6.23
|
1,491,019
|
|
|
2/27/2018
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.59
|
5.82
|
505,885
|
|
|
2/26/2018
|
-0.70 / -4.32%
|
16.20
|
16.50
|
15.40
|
15.50
|
15.94
|
5.71
|
1,196,669
|
|
|
2/23/2018
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.11
|
5.97
|
1,098,905
|
|
|
2/22/2018
|
+1.10 / +7.48%
|
14.90
|
16.10
|
14.50
|
15.80
|
15.45
|
5.82
|
1,605,366
|
|
|
2/21/2018
|
+0.60 / +4.26%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.51
|
5.42
|
564,114
|
|
|
2/13/2018
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.70
|
14.10
|
13.90
|
5.20
|
122,410
|
|
|
2/12/2018
|
+0.50 / +3.73%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.77
|
5.12
|
186,280
|
|
|
2/9/2018
|
+0.20 / +1.52%
|
13.00
|
13.40
|
12.30
|
13.40
|
12.85
|
4.94
|
473,114
|
|
|
2/8/2018
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.17
|
4.87
|
271,191
|
|
|
2/7/2018
|
+0.60 / +4.80%
|
12.80
|
13.60
|
12.80
|
13.10
|
13.30
|
4.83
|
629,278
|
|
|
2/6/2018
|
-0.80 / -6.02%
|
13.00
|
13.00
|
12.00
|
12.50
|
12.30
|
4.61
|
1,056,164
|
|
|
2/5/2018
|
-1.40 / -9.52%
|
14.60
|
14.60
|
13.30
|
13.30
|
14.03
|
4.90
|
568,442
|
|
|
2/2/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.66
|
5.42
|
180,920
|
|
|
2/1/2018
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.95
|
5.42
|
370,710
|
|
|
1/31/2018
|
-0.20 / -1.32%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.23
|
5.53
|
563,574
|
|
|
1/30/2018
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.80
|
15.20
|
15.08
|
5.60
|
485,951
|
|
|
1/29/2018
|
-0.60 / -3.82%
|
15.70
|
15.90
|
15.10
|
15.10
|
15.33
|
5.57
|
819,295
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.70
|
15.77
|
5.79
|
457,443
|
|
|
1/25/2018
|
-0.20 / -1.26%
|
16.00
|
16.50
|
15.60
|
15.70
|
16.07
|
5.79
|
1,060,692
|
|
|
1/24/2018
|
+0.90 / +6.00%
|
15.30
|
16.20
|
15.20
|
15.90
|
15.89
|
5.86
|
1,880,461
|
|
|
1/23/2018
|
+0.60 / +4.17%
|
14.20
|
15.10
|
14.20
|
15.00
|
14.79
|
5.53
|
411,084
|
|
|
1/22/2018
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.30
|
14.40
|
14.67
|
5.31
|
973,828
|
|
|
1/19/2018
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.22
|
5.57
|
643,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|