|
|
Closing price on 5/4/2020
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
754,300 |
| Split-adjusted Price |
6.89 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2020
|
+1.00 / +9.43%
|
11.60
|
11.60
|
10.70
|
11.60
|
11.15
|
6.45
|
1,981,400
|
|
|
4/7/2020
|
+0.90 / +9.28%
|
10.60
|
10.60
|
9.80
|
10.60
|
10.51
|
5.89
|
2,501,700
|
|
|
4/6/2020
|
+0.80 / +8.99%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.69
|
5.39
|
966,000
|
|
|
4/3/2020
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.63
|
4.95
|
706,800
|
|
|
4/1/2020
|
+0.40 / +5.19%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.06
|
4.50
|
685,600
|
|
|
3/31/2020
|
-0.30 / -3.75%
|
7.20
|
8.40
|
7.20
|
7.70
|
8.03
|
4.28
|
936,609
|
|
|
3/30/2020
|
-0.70 / -8.05%
|
8.70
|
8.70
|
7.90
|
8.00
|
8.03
|
4.45
|
1,268,000
|
|
|
3/27/2020
|
-0.40 / -4.40%
|
9.10
|
9.30
|
8.70
|
8.70
|
8.96
|
4.84
|
757,400
|
|
|
3/26/2020
|
-0.70 / -7.14%
|
9.60
|
9.80
|
9.00
|
9.10
|
9.39
|
5.06
|
974,800
|
|
|
3/25/2020
|
+0.70 / +7.69%
|
8.60
|
9.80
|
8.20
|
9.80
|
9.04
|
5.45
|
1,976,200
|
|
|
3/24/2020
|
-1.00 / -9.90%
|
9.10
|
9.60
|
9.10
|
9.10
|
9.13
|
5.06
|
2,236,700
|
|
|
3/23/2020
|
-1.10 / -9.82%
|
10.50
|
10.90
|
10.10
|
10.10
|
10.16
|
5.61
|
973,500
|
|
|
3/20/2020
|
-0.80 / -6.67%
|
12.00
|
12.40
|
11.10
|
11.20
|
11.52
|
6.23
|
813,280
|
|
|
3/19/2020
|
-0.70 / -5.51%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.18
|
6.67
|
817,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|