|
Closing price on 3/8/2023
|
|
Open |
17.50 |
High |
18.40 |
Low |
17.00 |
Volume |
2,481,700 |
Split-adjusted Price |
16.26 |
|
|
TNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2023
|
+0.80 / +4.57%
|
17.50
|
18.40
|
17.00
|
18.30
|
17.87
|
16.26
|
2,481,700
|
|
3/7/2023
|
+0.50 / +2.94%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.42
|
15.55
|
1,941,900
|
|
3/6/2023
|
-0.20 / -1.16%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.28
|
15.11
|
1,709,700
|
|
3/3/2023
|
-0.70 / -3.91%
|
18.00
|
18.40
|
17.20
|
17.20
|
17.72
|
15.28
|
4,676,000
|
|
3/2/2023
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.87
|
15.91
|
1,577,000
|
|
3/1/2023
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.30
|
18.00
|
17.79
|
16.00
|
2,595,100
|
|
2/28/2023
|
+0.80 / +4.73%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.26
|
15.73
|
1,736,800
|
|
2/27/2023
|
-1.50 / -8.15%
|
18.10
|
18.40
|
16.80
|
16.90
|
17.50
|
15.02
|
3,635,000
|
|
2/24/2023
|
-0.40 / -2.13%
|
18.80
|
19.20
|
18.30
|
18.40
|
18.64
|
16.35
|
1,643,500
|
|
2/23/2023
|
+1.30 / +7.43%
|
17.50
|
18.80
|
17.20
|
18.80
|
17.73
|
16.71
|
3,840,100
|
|
2/22/2023
|
-1.10 / -5.91%
|
18.30
|
19.30
|
17.50
|
17.50
|
18.60
|
15.55
|
4,146,100
|
|
2/21/2023
|
0.00 / 0.00%
|
18.60
|
19.40
|
18.10
|
18.60
|
18.55
|
16.53
|
3,872,600
|
|
2/20/2023
|
+1.00 / +5.68%
|
18.00
|
18.90
|
17.60
|
18.60
|
18.43
|
16.53
|
2,856,600
|
|
2/17/2023
|
-0.50 / -2.76%
|
18.20
|
18.50
|
17.60
|
17.60
|
18.06
|
15.64
|
2,224,000
|
|
2/16/2023
|
+1.60 / +9.70%
|
16.60
|
18.10
|
16.50
|
18.10
|
17.65
|
16.08
|
4,311,800
|
|
2/15/2023
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.10
|
16.50
|
16.50
|
14.66
|
2,284,400
|
|
2/14/2023
|
+0.20 / +1.25%
|
16.70
|
16.90
|
16.00
|
16.20
|
16.19
|
14.40
|
1,361,200
|
|
2/13/2023
|
+0.20 / +1.27%
|
15.80
|
16.70
|
15.60
|
16.00
|
16.10
|
14.22
|
3,709,800
|
|
2/10/2023
|
-0.50 / -3.07%
|
16.40
|
16.50
|
15.70
|
15.80
|
16.04
|
14.04
|
1,751,700
|
|
2/9/2023
|
+1.10 / +7.24%
|
15.20
|
16.30
|
15.20
|
16.30
|
16.05
|
14.48
|
5,006,000
|
|
2/8/2023
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.05
|
13.51
|
1,240,400
|
|
2/7/2023
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.80
|
15.00
|
15.02
|
13.33
|
1,445,100
|
|
2/6/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.83
|
13.24
|
1,082,500
|
|
2/3/2023
|
-0.30 / -1.96%
|
15.30
|
15.60
|
14.80
|
15.00
|
15.18
|
13.33
|
1,604,500
|
|
2/2/2023
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.00
|
15.30
|
15.41
|
13.60
|
1,776,900
|
|
2/1/2023
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.80
|
15.80
|
16.23
|
14.04
|
4,630,200
|
|
1/31/2023
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.51
|
14.13
|
1,847,100
|
|
1/30/2023
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.65
|
13.77
|
2,133,100
|
|
1/27/2023
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.70
|
15.70
|
15.98
|
13.95
|
1,902,300
|
|
1/19/2023
|
+0.60 / +3.95%
|
15.20
|
16.10
|
15.10
|
15.80
|
15.75
|
14.04
|
3,724,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|