|
Closing price on 5/22/2020
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
1,249,900 |
| Split-adjusted Price |
7.50 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.70
|
7.50
|
1,249,900
|
|
|
5/21/2020
|
+0.30 / +2.22%
|
13.60
|
14.10
|
13.50
|
13.80
|
13.77
|
7.67
|
1,482,100
|
|
|
5/20/2020
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.54
|
7.50
|
1,345,000
|
|
|
5/19/2020
|
-0.20 / -1.47%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.60
|
7.45
|
1,972,100
|
|
|
5/18/2020
|
+0.20 / +1.49%
|
13.50
|
14.20
|
13.50
|
13.60
|
13.78
|
7.56
|
1,394,400
|
|
|
5/15/2020
|
-0.30 / -2.19%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.60
|
7.45
|
2,128,800
|
|
|
5/14/2020
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.30
|
13.70
|
13.63
|
7.62
|
1,194,476
|
|
|
5/13/2020
|
-0.20 / -1.45%
|
14.10
|
14.40
|
13.60
|
13.60
|
14.06
|
7.56
|
1,887,000
|
|
|
5/12/2020
|
+1.20 / +9.52%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.48
|
7.67
|
3,961,200
|
|
|
5/11/2020
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.59
|
7.00
|
927,900
|
|
|
5/8/2020
|
-0.30 / -2.34%
|
12.80
|
13.20
|
12.50
|
12.50
|
12.86
|
6.95
|
1,497,700
|
|
|
5/7/2020
|
+0.40 / +3.23%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.72
|
7.12
|
1,448,400
|
|
|
5/6/2020
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.37
|
6.89
|
654,600
|
|
|
5/5/2020
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.39
|
6.78
|
729,100
|
|
|
5/4/2020
|
+0.20 / +1.64%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.52
|
6.89
|
754,300
|
|
|
4/29/2020
|
-0.10 / -0.81%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.36
|
6.78
|
1,301,910
|
|
|
4/28/2020
|
+0.20 / +1.65%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.29
|
6.84
|
1,014,700
|
|
|
4/27/2020
|
-0.20 / -1.63%
|
12.30
|
13.00
|
12.10
|
12.10
|
12.43
|
6.73
|
984,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.27
|
6.84
|
527,600
|
|
|
4/23/2020
|
-0.40 / -3.15%
|
13.00
|
13.30
|
12.30
|
12.30
|
12.75
|
6.84
|
850,475
|
|
|
4/22/2020
|
+1.10 / +9.48%
|
11.50
|
12.70
|
11.20
|
12.70
|
12.14
|
7.06
|
1,038,194
|
|
|
4/21/2020
|
-1.10 / -8.66%
|
12.60
|
12.70
|
11.50
|
11.60
|
11.95
|
6.45
|
2,104,900
|
|
|
4/20/2020
|
-0.30 / -2.31%
|
13.20
|
13.50
|
12.70
|
12.70
|
13.00
|
7.06
|
1,926,700
|
|
|
4/17/2020
|
-0.20 / -1.52%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.14
|
7.23
|
1,827,600
|
|
|
4/16/2020
|
-0.30 / -2.22%
|
14.20
|
14.20
|
13.10
|
13.20
|
13.49
|
7.34
|
1,492,100
|
|
|
4/15/2020
|
+0.90 / +7.14%
|
13.00
|
13.80
|
13.00
|
13.50
|
13.59
|
7.50
|
2,483,800
|
|
|
4/14/2020
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.54
|
7.00
|
2,199,900
|
|
|
4/13/2020
|
-0.20 / -1.71%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.64
|
6.39
|
1,228,700
|
|
|
4/10/2020
|
-0.60 / -4.88%
|
12.80
|
13.00
|
11.50
|
11.70
|
11.96
|
6.50
|
1,331,900
|
|
|
4/9/2020
|
+0.70 / +6.03%
|
12.00
|
12.70
|
11.70
|
12.30
|
12.44
|
6.84
|
1,527,000
|
|
|
|