|
Closing price on 4/10/2024
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.80 |
| Volume |
919,400 |
| Split-adjusted Price |
19.85 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.10
|
21.97
|
19.85
|
919,400
|
|
|
4/9/2024
|
+0.50 / +2.30%
|
21.60
|
22.20
|
21.40
|
22.20
|
21.73
|
19.94
|
1,326,100
|
|
|
4/8/2024
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.84
|
19.49
|
1,247,100
|
|
|
4/5/2024
|
-0.60 / -2.67%
|
22.30
|
22.60
|
21.90
|
21.90
|
22.21
|
19.67
|
2,412,500
|
|
|
4/4/2024
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.59
|
20.21
|
2,079,300
|
|
|
4/3/2024
|
-0.50 / -2.16%
|
23.20
|
23.30
|
22.60
|
22.70
|
22.94
|
20.39
|
1,722,100
|
|
|
4/2/2024
|
+0.90 / +4.04%
|
22.40
|
23.40
|
22.00
|
23.20
|
22.74
|
20.84
|
4,272,900
|
|
|
4/1/2024
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.21
|
20.03
|
1,596,200
|
|
|
3/29/2024
|
-0.30 / -1.33%
|
22.30
|
22.70
|
22.20
|
22.20
|
22.36
|
19.94
|
1,795,300
|
|
|
3/28/2024
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.40
|
22.50
|
22.57
|
20.21
|
1,276,100
|
|
|
3/27/2024
|
+0.90 / +4.11%
|
21.90
|
22.90
|
21.90
|
22.80
|
22.50
|
20.48
|
4,364,400
|
|
|
3/26/2024
|
+0.20 / +0.92%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.76
|
19.67
|
1,635,400
|
|
|
3/25/2024
|
-0.30 / -1.36%
|
21.90
|
22.10
|
21.60
|
21.70
|
21.84
|
19.49
|
1,895,000
|
|
|
3/22/2024
|
0.00 / 0.00%
|
22.10
|
22.40
|
21.90
|
22.00
|
22.07
|
19.76
|
2,030,900
|
|
|
3/21/2024
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.05
|
19.76
|
1,764,000
|
|
|
3/20/2024
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.59
|
19.58
|
1,260,400
|
|
|
3/19/2024
|
-0.20 / -0.92%
|
21.70
|
22.00
|
21.50
|
21.50
|
21.67
|
19.31
|
1,025,800
|
|
|
3/18/2024
|
-0.70 / -3.13%
|
22.40
|
22.50
|
21.00
|
21.70
|
21.61
|
19.49
|
4,294,600
|
|
|
3/15/2024
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.10
|
22.40
|
22.36
|
20.12
|
3,450,000
|
|
|
3/14/2024
|
-0.20 / -0.87%
|
23.00
|
23.40
|
22.60
|
22.70
|
22.87
|
20.39
|
2,078,000
|
|
|
3/13/2024
|
+0.40 / +1.78%
|
22.50
|
23.30
|
22.40
|
22.90
|
23.00
|
20.57
|
3,106,600
|
|
|
3/12/2024
|
+0.70 / +3.21%
|
21.80
|
22.60
|
21.60
|
22.50
|
22.15
|
20.21
|
2,782,812
|
|
|
3/11/2024
|
-0.60 / -2.68%
|
22.40
|
22.60
|
21.70
|
21.80
|
22.15
|
19.58
|
3,035,800
|
|
|
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
|
|
|
|