|
Closing price on 5/28/2024
|
|
| Open |
25.50 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
3,492,300 |
| Split-adjusted Price |
23.08 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.30 / +1.18%
|
25.50
|
26.50
|
25.50
|
25.70
|
25.87
|
23.08
|
3,492,300
|
|
|
5/27/2024
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.00
|
25.40
|
25.31
|
22.81
|
1,859,300
|
|
|
5/24/2024
|
-0.60 / -2.32%
|
26.00
|
26.90
|
24.00
|
25.30
|
25.57
|
22.72
|
7,159,200
|
|
|
5/23/2024
|
+0.30 / +1.17%
|
25.60
|
26.40
|
25.50
|
25.90
|
25.83
|
23.26
|
2,401,600
|
|
|
5/22/2024
|
-0.60 / -2.29%
|
26.20
|
26.40
|
25.30
|
25.60
|
25.78
|
22.99
|
4,050,000
|
|
|
5/21/2024
|
-0.10 / -0.38%
|
26.30
|
27.00
|
25.80
|
26.20
|
26.35
|
23.53
|
4,912,700
|
|
|
5/20/2024
|
+0.90 / +3.54%
|
25.00
|
26.80
|
25.00
|
26.30
|
25.70
|
23.62
|
4,056,900
|
|
|
5/17/2024
|
+0.20 / +0.79%
|
25.20
|
25.90
|
24.90
|
25.40
|
25.36
|
22.81
|
4,336,800
|
|
|
5/16/2024
|
+0.70 / +2.86%
|
25.00
|
25.90
|
24.90
|
25.20
|
25.25
|
22.64
|
5,522,000
|
|
|
5/15/2024
|
+2.20 / +9.87%
|
22.40
|
24.50
|
22.40
|
24.50
|
23.81
|
22.01
|
8,622,200
|
|
|
5/14/2024
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.10
|
22.30
|
22.26
|
20.03
|
1,728,200
|
|
|
5/13/2024
|
+0.10 / +0.45%
|
22.50
|
23.30
|
22.10
|
22.50
|
22.76
|
20.21
|
3,541,600
|
|
|
5/10/2024
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.70
|
22.40
|
22.13
|
20.12
|
3,053,500
|
|
|
5/9/2024
|
-0.60 / -2.67%
|
22.50
|
22.70
|
21.70
|
21.90
|
22.16
|
19.67
|
2,133,300
|
|
|
5/8/2024
|
+0.70 / +3.21%
|
21.80
|
22.70
|
21.20
|
22.50
|
22.19
|
20.21
|
4,053,700
|
|
|
5/7/2024
|
+1.30 / +6.34%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.18
|
19.58
|
2,977,900
|
|
|
5/6/2024
|
+0.30 / +1.49%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.47
|
18.41
|
1,422,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.20
|
20.36
|
18.14
|
734,700
|
|
|
5/2/2024
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.20
|
20.08
|
18.14
|
514,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.10
|
20.16
|
18.05
|
1,130,600
|
|
|
4/25/2024
|
-0.50 / -2.43%
|
20.60
|
20.60
|
20.00
|
20.10
|
20.20
|
18.05
|
857,300
|
|
|
4/24/2024
|
+0.60 / +3.00%
|
20.10
|
20.60
|
19.90
|
20.60
|
20.28
|
18.50
|
1,438,900
|
|
|
4/23/2024
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.70
|
20.00
|
19.86
|
17.96
|
940,000
|
|
|
4/22/2024
|
+0.50 / +2.54%
|
19.70
|
20.30
|
19.70
|
20.20
|
20.03
|
18.14
|
921,100
|
|
|
4/19/2024
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.10
|
19.70
|
19.49
|
17.69
|
1,975,900
|
|
|
4/17/2024
|
-0.20 / -0.99%
|
20.20
|
20.50
|
19.80
|
20.00
|
20.02
|
17.96
|
1,181,500
|
|
|
4/16/2024
|
+0.10 / +0.50%
|
20.10
|
20.60
|
19.50
|
20.20
|
19.96
|
18.14
|
2,880,600
|
|
|
4/15/2024
|
-2.20 / -9.87%
|
22.30
|
22.30
|
20.10
|
20.10
|
21.05
|
18.05
|
3,273,200
|
|
|
4/12/2024
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.06
|
20.03
|
1,289,900
|
|
|
4/11/2024
|
-0.20 / -0.90%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.81
|
19.67
|
949,400
|
|
|
|