|
Closing price on 3/8/2024
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.20 |
| Volume |
2,547,900 |
| Split-adjusted Price |
20.12 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.20
|
22.40
|
22.38
|
20.12
|
2,547,900
|
|
|
3/7/2024
|
+0.70 / +3.18%
|
22.00
|
22.90
|
21.90
|
22.70
|
22.58
|
20.39
|
3,912,700
|
|
|
3/6/2024
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.70
|
22.00
|
22.01
|
19.76
|
2,701,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.28
|
20.12
|
2,018,700
|
|
|
3/4/2024
|
+1.00 / +4.67%
|
21.50
|
22.60
|
21.40
|
22.40
|
22.28
|
20.12
|
4,983,732
|
|
|
3/1/2024
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.20
|
21.40
|
21.35
|
19.22
|
1,648,500
|
|
|
2/29/2024
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.10
|
21.30
|
21.41
|
19.13
|
2,774,700
|
|
|
2/28/2024
|
-0.10 / -0.47%
|
21.50
|
21.90
|
21.20
|
21.40
|
21.47
|
19.22
|
1,814,300
|
|
|
2/27/2024
|
+0.10 / +0.47%
|
21.40
|
22.00
|
21.30
|
21.50
|
21.65
|
19.31
|
2,877,300
|
|
|
2/26/2024
|
+0.80 / +3.88%
|
20.60
|
21.50
|
20.60
|
21.40
|
21.14
|
19.22
|
2,759,300
|
|
|
2/23/2024
|
-0.40 / -1.90%
|
18.90
|
21.30
|
18.90
|
20.60
|
20.93
|
18.50
|
2,620,800
|
|
|
2/22/2024
|
0.00 / 0.00%
|
18.90
|
21.70
|
18.90
|
21.00
|
21.31
|
18.86
|
2,787,500
|
|
|
2/21/2024
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.60
|
21.00
|
20.85
|
18.86
|
1,953,900
|
|
|
2/20/2024
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.50
|
20.80
|
20.72
|
18.68
|
1,811,300
|
|
|
2/19/2024
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.60
|
20.80
|
20.81
|
18.68
|
1,614,900
|
|
|
2/16/2024
|
-0.20 / -0.95%
|
20.00
|
21.10
|
20.00
|
20.80
|
20.84
|
18.68
|
1,274,400
|
|
|
2/15/2024
|
+0.40 / +1.94%
|
20.60
|
21.30
|
20.60
|
21.00
|
21.01
|
18.86
|
2,605,300
|
|
|
2/7/2024
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.59
|
18.50
|
1,540,800
|
|
|
2/6/2024
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.60
|
18.50
|
858,300
|
|
|
2/5/2024
|
+0.30 / +1.48%
|
20.40
|
20.80
|
20.30
|
20.60
|
20.53
|
18.50
|
1,770,900
|
|
|
2/2/2024
|
-0.40 / -1.93%
|
20.70
|
21.00
|
20.30
|
20.30
|
20.49
|
18.23
|
2,044,800
|
|
|
2/1/2024
|
+0.60 / +2.99%
|
20.20
|
20.70
|
20.10
|
20.70
|
20.48
|
18.59
|
2,000,300
|
|
|
1/31/2024
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.23
|
18.05
|
1,365,500
|
|
|
1/30/2024
|
+0.90 / +4.59%
|
19.60
|
20.70
|
19.60
|
20.50
|
20.15
|
18.41
|
4,747,700
|
|
|
1/29/2024
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.57
|
17.61
|
845,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.55
|
17.52
|
562,600
|
|
|
1/25/2024
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.57
|
17.52
|
510,300
|
|
|
1/24/2024
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.67
|
17.61
|
489,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.69
|
17.78
|
643,800
|
|
|
1/22/2024
|
+0.40 / +2.06%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.58
|
17.78
|
1,290,500
|
|
|
|