|
Closing price on 4/8/2020
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
1,981,400 |
| Split-adjusted Price |
6.45 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+1.00 / +9.43%
|
11.60
|
11.60
|
10.70
|
11.60
|
11.15
|
6.45
|
1,981,400
|
|
|
4/7/2020
|
+0.90 / +9.28%
|
10.60
|
10.60
|
9.80
|
10.60
|
10.51
|
5.89
|
2,501,700
|
|
|
4/6/2020
|
+0.80 / +8.99%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.69
|
5.39
|
966,000
|
|
|
4/3/2020
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.63
|
4.95
|
706,800
|
|
|
4/1/2020
|
+0.40 / +5.19%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.06
|
4.50
|
685,600
|
|
|
3/31/2020
|
-0.30 / -3.75%
|
7.20
|
8.40
|
7.20
|
7.70
|
8.03
|
4.28
|
936,609
|
|
|
3/30/2020
|
-0.70 / -8.05%
|
8.70
|
8.70
|
7.90
|
8.00
|
8.03
|
4.45
|
1,268,000
|
|
|
3/27/2020
|
-0.40 / -4.40%
|
9.10
|
9.30
|
8.70
|
8.70
|
8.96
|
4.84
|
757,400
|
|
|
3/26/2020
|
-0.70 / -7.14%
|
9.60
|
9.80
|
9.00
|
9.10
|
9.39
|
5.06
|
974,800
|
|
|
3/25/2020
|
+0.70 / +7.69%
|
8.60
|
9.80
|
8.20
|
9.80
|
9.04
|
5.45
|
1,976,200
|
|
|
3/24/2020
|
-1.00 / -9.90%
|
9.10
|
9.60
|
9.10
|
9.10
|
9.13
|
5.06
|
2,236,700
|
|
|
3/23/2020
|
-1.10 / -9.82%
|
10.50
|
10.90
|
10.10
|
10.10
|
10.16
|
5.61
|
973,500
|
|
|
3/20/2020
|
-0.80 / -6.67%
|
12.00
|
12.40
|
11.10
|
11.20
|
11.52
|
6.23
|
813,280
|
|
|
3/19/2020
|
-0.70 / -5.51%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.18
|
6.67
|
817,600
|
|
|
3/18/2020
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.85
|
7.06
|
1,071,700
|
|
|
3/17/2020
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.60
|
13.20
|
12.85
|
7.34
|
431,720
|
|
|
3/16/2020
|
-0.50 / -3.68%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.33
|
7.28
|
348,200
|
|
|
3/13/2020
|
+0.40 / +3.03%
|
13.20
|
13.60
|
12.20
|
13.60
|
13.27
|
7.56
|
868,999
|
|
|
3/12/2020
|
+0.30 / +2.33%
|
12.90
|
13.70
|
12.30
|
13.20
|
12.86
|
7.34
|
1,076,700
|
|
|
3/11/2020
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.50
|
12.90
|
12.88
|
7.17
|
1,055,300
|
|
|
3/10/2020
|
+0.20 / +1.59%
|
12.50
|
13.00
|
11.80
|
12.80
|
12.64
|
7.12
|
752,040
|
|
|
3/9/2020
|
-1.30 / -9.35%
|
13.70
|
13.70
|
12.60
|
12.60
|
12.71
|
7.00
|
1,332,600
|
|
|
3/6/2020
|
-0.30 / -2.11%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.96
|
7.73
|
262,900
|
|
|
3/5/2020
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.22
|
7.89
|
736,340
|
|
|
3/4/2020
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.97
|
7.84
|
506,920
|
|
|
3/3/2020
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.99
|
7.73
|
507,959
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.79
|
7.67
|
485,815
|
|
|
2/28/2020
|
-0.30 / -2.13%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.77
|
7.67
|
480,400
|
|
|
2/27/2020
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.96
|
7.84
|
178,500
|
|
|
2/26/2020
|
-0.30 / -2.13%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.87
|
7.67
|
380,200
|
|
|