|
|
Closing price on 4/26/2024
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
1,130,600 |
| Split-adjusted Price |
18.05 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.10
|
20.16
|
18.05
|
1,130,600
|
|
|
4/25/2024
|
-0.50 / -2.43%
|
20.60
|
20.60
|
20.00
|
20.10
|
20.20
|
18.05
|
857,300
|
|
|
4/24/2024
|
+0.60 / +3.00%
|
20.10
|
20.60
|
19.90
|
20.60
|
20.28
|
18.50
|
1,438,900
|
|
|
4/23/2024
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.70
|
20.00
|
19.86
|
17.96
|
940,000
|
|
|
4/22/2024
|
+0.50 / +2.54%
|
19.70
|
20.30
|
19.70
|
20.20
|
20.03
|
18.14
|
921,100
|
|
|
4/19/2024
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.10
|
19.70
|
19.49
|
17.69
|
1,975,900
|
|
|
4/17/2024
|
-0.20 / -0.99%
|
20.20
|
20.50
|
19.80
|
20.00
|
20.02
|
17.96
|
1,181,500
|
|
|
4/16/2024
|
+0.10 / +0.50%
|
20.10
|
20.60
|
19.50
|
20.20
|
19.96
|
18.14
|
2,880,600
|
|
|
4/15/2024
|
-2.20 / -9.87%
|
22.30
|
22.30
|
20.10
|
20.10
|
21.05
|
18.05
|
3,273,200
|
|
|
4/12/2024
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.06
|
20.03
|
1,289,900
|
|
|
4/11/2024
|
-0.20 / -0.90%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.81
|
19.67
|
949,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|