|
Closing price on 4/20/2023
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
5,950,200 |
| Split-adjusted Price |
14.77 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
+0.90 / +5.11%
|
17.50
|
18.70
|
17.50
|
18.50
|
18.37
|
14.77
|
5,950,200
|
|
|
4/19/2023
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.58
|
14.05
|
1,143,100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
17.10
|
17.70
|
15.80
|
17.50
|
17.47
|
13.97
|
1,340,400
|
|
|
4/17/2023
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.52
|
13.97
|
901,500
|
|
|
4/14/2023
|
-0.60 / -3.33%
|
18.00
|
18.20
|
17.40
|
17.40
|
17.77
|
13.89
|
1,703,900
|
|
|
4/13/2023
|
-0.10 / -0.55%
|
18.10
|
18.50
|
17.90
|
18.00
|
18.20
|
14.37
|
2,569,200
|
|
|
4/12/2023
|
+0.40 / +2.26%
|
17.70
|
18.40
|
17.60
|
18.10
|
17.96
|
14.45
|
2,535,900
|
|
|
4/11/2023
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.44
|
14.13
|
1,346,300
|
|
|
4/10/2023
|
-0.40 / -2.27%
|
17.30
|
17.90
|
17.00
|
17.20
|
17.47
|
13.73
|
1,930,900
|
|
|
4/7/2023
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.63
|
14.05
|
1,898,700
|
|
|
4/6/2023
|
-0.20 / -1.11%
|
18.10
|
18.50
|
17.80
|
17.80
|
18.16
|
14.21
|
2,927,600
|
|
|
4/5/2023
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.09
|
14.37
|
2,111,100
|
|
|
4/4/2023
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.06
|
14.53
|
2,566,000
|
|
|
4/3/2023
|
+0.80 / +4.68%
|
17.20
|
18.10
|
17.20
|
17.90
|
17.68
|
14.29
|
2,638,100
|
|
|
3/31/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
13.65
|
1,358,000
|
|
|
3/30/2023
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.26
|
13.73
|
950,200
|
|
|
3/29/2023
|
-0.20 / -1.16%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.22
|
13.65
|
1,035,100
|
|
|
3/28/2023
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.44
|
13.81
|
1,377,300
|
|
|
3/27/2023
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
13.89
|
1,366,200
|
|
|
3/24/2023
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.25
|
13.73
|
1,252,000
|
|
|
3/23/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.03
|
13.73
|
1,238,800
|
|
|
3/22/2023
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.25
|
13.57
|
1,105,500
|
|
|
3/21/2023
|
+0.60 / +3.59%
|
16.90
|
17.30
|
16.70
|
17.30
|
17.00
|
13.81
|
1,645,000
|
|
|
3/20/2023
|
-1.10 / -6.18%
|
17.80
|
17.80
|
16.70
|
16.70
|
17.22
|
13.33
|
3,315,900
|
|
|
3/17/2023
|
-0.20 / -1.11%
|
18.00
|
18.40
|
17.80
|
17.80
|
17.97
|
14.21
|
1,420,500
|
|
|
3/16/2023
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.02
|
14.37
|
1,523,300
|
|
|
3/15/2023
|
+0.70 / +3.93%
|
18.10
|
18.70
|
18.10
|
18.50
|
18.46
|
14.77
|
2,586,400
|
|
|
3/14/2023
|
-0.60 / -3.26%
|
18.10
|
18.80
|
17.70
|
17.80
|
18.06
|
14.21
|
3,315,700
|
|
|
3/13/2023
|
+0.10 / +0.55%
|
18.10
|
18.80
|
18.00
|
18.40
|
18.46
|
14.69
|
2,354,800
|
|
|
3/10/2023
|
+0.30 / +1.67%
|
18.10
|
18.60
|
17.70
|
18.30
|
18.27
|
14.61
|
3,710,700
|
|
|
|