|
Closing price on 5/16/2019
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
662,700 |
| Split-adjusted Price |
9.74 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.32
|
9.74
|
662,700
|
|
|
5/15/2019
|
-0.20 / -0.89%
|
22.40
|
22.60
|
22.00
|
22.20
|
22.34
|
9.79
|
944,000
|
|
|
5/14/2019
|
+0.80 / +3.70%
|
21.20
|
22.40
|
21.20
|
22.40
|
21.98
|
9.88
|
1,172,700
|
|
|
5/13/2019
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.71
|
9.52
|
557,800
|
|
|
5/10/2019
|
+0.60 / +2.86%
|
21.10
|
21.90
|
20.80
|
21.60
|
21.48
|
9.52
|
947,400
|
|
|
5/9/2019
|
+0.20 / +0.96%
|
20.80
|
21.40
|
20.80
|
21.00
|
21.12
|
9.26
|
885,800
|
|
|
5/8/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.67
|
9.17
|
293,500
|
|
|
5/7/2019
|
-0.20 / -0.95%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.88
|
9.17
|
359,400
|
|
|
5/6/2019
|
+0.50 / +2.44%
|
20.50
|
21.30
|
19.90
|
21.00
|
20.71
|
9.26
|
1,268,140
|
|
|
5/3/2019
|
-0.10 / -0.49%
|
20.40
|
20.80
|
20.30
|
20.50
|
20.51
|
9.04
|
424,500
|
|
|
5/2/2019
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.80
|
9.08
|
495,400
|
|
|
4/26/2019
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.98
|
9.26
|
403,900
|
|
|
4/25/2019
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.80
|
20.90
|
21.01
|
9.21
|
499,300
|
|
|
4/24/2019
|
+0.40 / +1.93%
|
21.00
|
21.30
|
20.90
|
21.10
|
21.08
|
9.30
|
405,600
|
|
|
4/23/2019
|
+0.30 / +1.47%
|
20.50
|
21.00
|
20.30
|
20.70
|
20.72
|
9.13
|
675,500
|
|
|
4/22/2019
|
-1.40 / -6.42%
|
21.30
|
21.70
|
20.10
|
20.40
|
20.67
|
8.99
|
1,510,400
|
|
|
4/19/2019
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.77
|
9.61
|
489,200
|
|
|
4/18/2019
|
-0.50 / -2.27%
|
22.00
|
22.20
|
21.20
|
21.50
|
21.64
|
9.48
|
1,192,437
|
|
|
4/17/2019
|
-1.10 / -4.76%
|
23.30
|
23.30
|
21.80
|
22.00
|
22.47
|
9.70
|
2,161,800
|
|
|
4/16/2019
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.80
|
23.10
|
23.04
|
10.18
|
942,400
|
|
|
4/12/2019
|
-0.30 / -1.28%
|
23.40
|
24.20
|
23.10
|
23.20
|
23.70
|
10.23
|
1,748,200
|
|
|
4/11/2019
|
+0.40 / +1.73%
|
23.20
|
23.70
|
23.10
|
23.50
|
23.34
|
10.36
|
853,600
|
|
|
4/10/2019
|
-0.30 / -1.28%
|
23.40
|
23.50
|
22.90
|
23.10
|
23.15
|
10.18
|
752,000
|
|
|
4/9/2019
|
+0.50 / +2.18%
|
23.00
|
24.00
|
22.90
|
23.40
|
23.60
|
10.32
|
2,430,500
|
|
|
4/8/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.72
|
10.10
|
1,180,565
|
|
|
4/5/2019
|
+0.10 / +0.44%
|
23.00
|
23.10
|
22.70
|
22.90
|
22.87
|
10.10
|
539,860
|
|
|
4/4/2019
|
-0.10 / -0.44%
|
23.00
|
23.40
|
22.80
|
22.80
|
23.13
|
10.05
|
1,260,700
|
|
|
4/3/2019
|
+0.70 / +3.15%
|
22.20
|
23.00
|
21.80
|
22.90
|
22.52
|
10.10
|
963,300
|
|
|
4/2/2019
|
-0.50 / -2.20%
|
22.90
|
23.10
|
22.20
|
22.20
|
22.66
|
9.79
|
844,000
|
|
|
4/1/2019
|
+0.20 / +0.89%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.79
|
10.01
|
586,700
|
|
|