|
|
Closing price on 5/21/2021
|
|
| Open |
19.50 |
| High |
20.50 |
| Low |
19.30 |
| Volume |
1,514,061 |
| Split-adjusted Price |
12.67 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.40 / +2.04%
|
19.50
|
20.50
|
19.30
|
20.00
|
20.07
|
12.67
|
1,514,061
|
|
|
5/20/2021
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.40
|
19.60
|
19.72
|
12.42
|
1,066,800
|
|
|
5/19/2021
|
-0.50 / -2.49%
|
20.20
|
20.40
|
19.60
|
19.60
|
19.90
|
12.42
|
1,450,500
|
|
|
5/18/2021
|
-0.10 / -0.50%
|
20.20
|
20.80
|
20.10
|
20.10
|
20.30
|
12.73
|
995,900
|
|
|
5/17/2021
|
-0.60 / -2.88%
|
20.90
|
21.00
|
20.20
|
20.20
|
20.49
|
12.80
|
1,208,200
|
|
|
5/14/2021
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.80
|
20.80
|
20.93
|
13.18
|
1,150,363
|
|
|
5/13/2021
|
-0.20 / -0.95%
|
21.10
|
21.50
|
20.90
|
20.90
|
21.17
|
13.24
|
1,000,400
|
|
|
5/12/2021
|
+0.80 / +3.94%
|
20.50
|
21.40
|
20.40
|
21.10
|
20.93
|
13.37
|
1,352,300
|
|
|
5/11/2021
|
+0.10 / +0.50%
|
20.30
|
20.90
|
20.10
|
20.30
|
20.45
|
12.86
|
1,110,408
|
|
|
5/10/2021
|
-0.40 / -1.94%
|
20.40
|
20.60
|
18.60
|
20.20
|
20.18
|
12.80
|
1,749,500
|
|
|
5/7/2021
|
-0.40 / -1.90%
|
21.00
|
21.30
|
20.50
|
20.60
|
20.80
|
13.05
|
1,191,400
|
|
|
5/6/2021
|
-0.40 / -1.87%
|
21.30
|
21.60
|
21.00
|
21.00
|
21.29
|
13.30
|
853,400
|
|
|
5/5/2021
|
+0.70 / +3.38%
|
21.00
|
21.60
|
20.90
|
21.40
|
21.17
|
13.56
|
1,336,607
|
|
|
5/4/2021
|
-0.60 / -2.82%
|
21.00
|
21.40
|
20.00
|
20.70
|
20.68
|
13.11
|
1,311,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.30
|
21.30
|
21.44
|
13.49
|
985,600
|
|
|
4/28/2021
|
+0.10 / +0.47%
|
21.20
|
21.90
|
21.20
|
21.30
|
21.55
|
13.49
|
699,100
|
|
|
4/27/2021
|
-0.10 / -0.47%
|
20.80
|
21.70
|
20.00
|
21.20
|
21.30
|
13.43
|
924,100
|
|
|
4/26/2021
|
-1.10 / -4.91%
|
22.40
|
23.00
|
21.30
|
21.30
|
22.16
|
13.49
|
1,385,000
|
|
|
4/23/2021
|
+1.30 / +6.16%
|
21.40
|
22.40
|
21.10
|
22.40
|
21.70
|
14.19
|
2,187,800
|
|
|
4/22/2021
|
-2.30 / -9.83%
|
23.40
|
23.80
|
21.10
|
21.10
|
22.66
|
13.37
|
2,396,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
23.50
|
24.20
|
23.20
|
23.40
|
23.81
|
14.83
|
2,008,054
|
|
|
4/19/2021
|
+0.40 / +1.74%
|
23.00
|
23.70
|
23.00
|
23.40
|
23.31
|
14.83
|
1,307,400
|
|
|
4/16/2021
|
-0.70 / -2.95%
|
23.90
|
24.20
|
22.50
|
23.00
|
23.28
|
14.57
|
2,698,946
|
|
|
4/15/2021
|
+0.10 / +0.42%
|
23.60
|
24.60
|
23.20
|
23.70
|
24.02
|
15.02
|
2,461,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
23.60
|
23.90
|
22.60
|
23.60
|
23.46
|
14.95
|
2,117,300
|
|
|
4/13/2021
|
-1.10 / -4.45%
|
24.80
|
24.90
|
23.60
|
23.60
|
24.21
|
14.95
|
4,378,400
|
|
|
4/12/2021
|
-0.40 / -1.59%
|
25.10
|
25.40
|
24.70
|
24.70
|
24.92
|
15.65
|
1,623,000
|
|
|
4/9/2021
|
+0.20 / +0.80%
|
25.00
|
25.50
|
24.90
|
25.10
|
25.24
|
15.90
|
2,963,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|