|
|
Closing price on 4/8/2021
|
|
| Open |
23.90 |
| High |
25.30 |
| Low |
23.70 |
| Volume |
5,770,500 |
| Split-adjusted Price |
15.78 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
+1.30 / +5.51%
|
23.90
|
25.30
|
23.70
|
24.90
|
24.54
|
15.78
|
5,770,500
|
|
|
4/7/2021
|
+0.20 / +0.85%
|
23.50
|
24.30
|
23.30
|
23.60
|
23.81
|
14.95
|
1,594,903
|
|
|
4/6/2021
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.59
|
14.83
|
1,912,200
|
|
|
4/5/2021
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.80
|
23.80
|
24.05
|
15.08
|
1,640,280
|
|
|
4/2/2021
|
+0.80 / +3.45%
|
23.20
|
24.80
|
23.20
|
24.00
|
24.21
|
15.21
|
3,008,400
|
|
|
4/1/2021
|
+0.60 / +2.65%
|
22.70
|
23.50
|
22.60
|
23.20
|
23.01
|
14.70
|
1,889,700
|
|
|
3/31/2021
|
-0.40 / -1.74%
|
23.00
|
23.10
|
22.60
|
22.60
|
22.85
|
14.32
|
1,674,500
|
|
|
3/30/2021
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.12
|
14.57
|
1,248,700
|
|
|
3/29/2021
|
+0.40 / +1.78%
|
22.80
|
23.30
|
22.60
|
22.90
|
22.98
|
14.51
|
1,511,900
|
|
|
3/26/2021
|
+0.20 / +0.90%
|
22.20
|
23.20
|
20.70
|
22.50
|
21.97
|
14.25
|
2,754,300
|
|
|
3/25/2021
|
-0.50 / -2.19%
|
22.60
|
23.40
|
22.10
|
22.30
|
22.60
|
14.13
|
2,195,700
|
|
|
3/24/2021
|
-1.00 / -4.20%
|
23.70
|
23.70
|
21.80
|
22.80
|
22.79
|
14.44
|
4,565,100
|
|
|
3/23/2021
|
-0.60 / -2.46%
|
24.40
|
24.60
|
23.80
|
23.80
|
24.10
|
15.08
|
2,282,502
|
|
|
3/22/2021
|
+0.10 / +0.41%
|
24.40
|
25.10
|
24.00
|
24.40
|
24.42
|
15.46
|
1,987,388
|
|
|
3/19/2021
|
-0.70 / -2.80%
|
25.00
|
25.10
|
24.30
|
24.30
|
24.53
|
15.40
|
2,074,823
|
|
|
3/18/2021
|
+1.00 / +4.17%
|
24.20
|
25.30
|
24.10
|
25.00
|
24.53
|
15.84
|
2,670,810
|
|
|
3/17/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.70
|
24.00
|
24.02
|
15.21
|
1,705,778
|
|
|
3/16/2021
|
-0.30 / -1.23%
|
24.30
|
24.60
|
23.30
|
24.00
|
23.96
|
15.21
|
2,486,435
|
|
|
3/15/2021
|
-0.20 / -0.82%
|
24.70
|
24.80
|
24.20
|
24.30
|
24.42
|
15.40
|
1,665,912
|
|
|
3/12/2021
|
-0.50 / -2.00%
|
25.10
|
25.80
|
24.50
|
24.50
|
24.99
|
15.52
|
2,037,900
|
|
|
3/11/2021
|
+1.00 / +4.17%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.44
|
15.84
|
2,067,400
|
|
|
3/10/2021
|
-0.40 / -1.64%
|
24.40
|
24.60
|
23.80
|
24.00
|
24.14
|
15.21
|
2,422,000
|
|
|
3/9/2021
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.61
|
15.46
|
2,491,000
|
|
|
3/8/2021
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.00
|
25.34
|
15.84
|
2,323,696
|
|
|
3/5/2021
|
+0.60 / +2.46%
|
24.40
|
25.40
|
23.50
|
25.00
|
24.51
|
15.84
|
3,529,700
|
|
|
3/4/2021
|
-0.60 / -2.40%
|
25.30
|
25.30
|
23.00
|
24.40
|
24.14
|
15.46
|
4,733,109
|
|
|
3/3/2021
|
+0.50 / +2.04%
|
24.70
|
26.00
|
24.30
|
25.00
|
25.16
|
15.84
|
3,698,000
|
|
|
3/2/2021
|
+0.40 / +1.66%
|
24.20
|
24.50
|
23.70
|
24.50
|
23.98
|
15.52
|
2,228,800
|
|
|
3/1/2021
|
+0.30 / +1.26%
|
23.80
|
25.30
|
23.70
|
24.10
|
24.20
|
15.27
|
3,066,700
|
|
|
2/26/2021
|
+2.10 / +9.68%
|
21.90
|
23.80
|
21.50
|
23.80
|
23.17
|
15.08
|
6,572,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|