|
Closing price on 5/6/2026
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
462,400 |
| Split-adjusted Price |
19.83 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
+0.20 / +0.96%
|
21.00
|
21.10
|
20.60
|
21.00
|
20.81
|
19.83
|
462,400
|
|
|
5/5/2026
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
21.30
|
21.11
|
19.64
|
455,900
|
|
|
5/4/2026
|
+0.30 / +1.43%
|
21.00
|
21.40
|
20.90
|
21.30
|
21.14
|
19.64
|
1,017,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
21.00
|
20.78
|
19.37
|
1,238,200
|
|
|
4/28/2026
|
-0.40 / -1.87%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.17
|
19.37
|
576,100
|
|
|
4/24/2026
|
-0.10 / -0.47%
|
21.50
|
21.70
|
20.90
|
21.40
|
21.14
|
19.74
|
1,396,700
|
|
|
4/23/2026
|
-0.60 / -2.71%
|
22.10
|
22.10
|
21.20
|
21.50
|
21.50
|
19.83
|
2,131,200
|
|
|
4/22/2026
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.50
|
22.10
|
21.82
|
20.38
|
1,690,000
|
|
|
4/21/2026
|
-0.80 / -3.49%
|
23.00
|
23.10
|
22.00
|
22.10
|
22.48
|
20.38
|
2,163,000
|
|
|
4/20/2026
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.70
|
22.90
|
22.84
|
21.12
|
900,100
|
|
|
4/17/2026
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.74
|
21.12
|
687,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.70
|
21.12
|
890,100
|
|
|
4/15/2026
|
-0.20 / -0.87%
|
23.10
|
23.40
|
22.50
|
22.90
|
22.90
|
21.12
|
1,554,900
|
|
|
4/14/2026
|
+0.20 / +0.87%
|
22.90
|
23.40
|
22.80
|
23.10
|
23.05
|
21.30
|
1,094,301
|
|
|
4/13/2026
|
+0.20 / +0.88%
|
22.60
|
23.30
|
22.00
|
22.90
|
22.64
|
21.12
|
1,344,700
|
|
|
4/10/2026
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.60
|
22.70
|
22.86
|
20.94
|
1,150,400
|
|
|
4/9/2026
|
-0.70 / -2.95%
|
23.90
|
23.90
|
22.60
|
23.00
|
22.99
|
21.21
|
1,560,100
|
|
|
4/8/2026
|
+1.00 / +4.41%
|
23.40
|
23.90
|
23.00
|
23.70
|
23.47
|
21.86
|
2,547,200
|
|
|
4/7/2026
|
+0.50 / +2.25%
|
22.30
|
22.90
|
21.70
|
22.70
|
22.24
|
20.94
|
1,146,500
|
|
|
4/6/2026
|
-0.40 / -1.77%
|
22.50
|
22.80
|
21.50
|
22.20
|
21.88
|
20.47
|
2,351,700
|
|
|
4/3/2026
|
-1.40 / -5.83%
|
24.10
|
24.10
|
22.30
|
22.60
|
22.87
|
20.84
|
3,246,600
|
|
|
4/2/2026
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.00
|
24.00
|
23.58
|
22.13
|
2,709,100
|
|
|
4/1/2026
|
-2.30 / -8.71%
|
26.60
|
28.00
|
23.80
|
24.10
|
25.23
|
22.23
|
7,845,100
|
|
|
3/31/2026
|
+0.70 / +2.72%
|
26.00
|
26.70
|
25.80
|
26.40
|
26.24
|
24.35
|
2,640,700
|
|
|
3/30/2026
|
0.00 / 0.00%
|
25.60
|
26.40
|
25.00
|
25.70
|
25.95
|
23.70
|
2,055,500
|
|
|
3/27/2026
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.40
|
25.70
|
25.67
|
23.70
|
1,902,700
|
|
|
3/26/2026
|
+1.70 / +7.00%
|
24.40
|
26.40
|
23.60
|
26.00
|
25.01
|
23.98
|
4,153,500
|
|
|
3/25/2026
|
+1.10 / +4.74%
|
23.40
|
24.30
|
23.40
|
24.30
|
23.89
|
22.41
|
1,716,300
|
|
|
3/24/2026
|
+0.50 / +2.20%
|
23.30
|
23.50
|
22.80
|
23.20
|
23.06
|
21.40
|
1,387,300
|
|
|
3/23/2026
|
-1.80 / -7.35%
|
24.50
|
24.50
|
22.20
|
22.70
|
23.04
|
20.94
|
1,996,600
|
|
|
|