|
Closing price on 6/10/2022
|
|
| Open |
32.90 |
| High |
33.10 |
| Low |
30.60 |
| Volume |
5,980,500 |
| Split-adjusted Price |
23.17 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-2.40 / -7.27%
|
32.90
|
33.10
|
30.60
|
30.60
|
31.97
|
23.17
|
5,980,500
|
|
|
6/9/2022
|
+0.50 / +1.54%
|
32.40
|
33.70
|
32.10
|
33.00
|
32.67
|
24.99
|
2,959,300
|
|
|
6/8/2022
|
+0.40 / +1.25%
|
32.10
|
33.90
|
32.10
|
32.50
|
33.00
|
24.61
|
5,261,100
|
|
|
6/7/2022
|
+2.90 / +9.93%
|
29.20
|
32.10
|
28.90
|
32.10
|
30.60
|
24.31
|
6,104,000
|
|
|
6/6/2022
|
+0.20 / +0.69%
|
29.00
|
29.90
|
29.00
|
29.20
|
29.49
|
22.11
|
3,155,200
|
|
|
6/3/2022
|
-0.50 / -1.69%
|
29.50
|
29.70
|
29.00
|
29.00
|
29.32
|
21.96
|
2,117,600
|
|
|
6/2/2022
|
+0.70 / +2.43%
|
31.20
|
31.20
|
29.20
|
29.50
|
29.73
|
22.34
|
3,611,200
|
|
|
6/1/2022
|
+1.40 / +4.65%
|
30.20
|
31.50
|
29.60
|
31.50
|
30.36
|
21.81
|
3,290,300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
30.20
|
30.80
|
29.90
|
30.10
|
30.34
|
20.84
|
2,426,300
|
|
|
5/30/2022
|
-0.20 / -0.66%
|
30.30
|
30.90
|
30.00
|
30.10
|
30.37
|
20.84
|
2,279,300
|
|
|
5/27/2022
|
-0.60 / -1.94%
|
31.10
|
31.50
|
30.30
|
30.30
|
30.80
|
20.98
|
2,213,200
|
|
|
5/26/2022
|
0.00 / 0.00%
|
30.50
|
31.30
|
29.80
|
30.90
|
30.63
|
21.39
|
1,966,100
|
|
|
5/25/2022
|
+2.40 / +8.42%
|
28.90
|
31.20
|
28.50
|
30.90
|
29.78
|
21.39
|
3,278,400
|
|
|
5/24/2022
|
+0.90 / +3.26%
|
27.70
|
28.50
|
27.10
|
28.50
|
27.84
|
19.73
|
2,165,500
|
|
|
5/23/2022
|
+0.30 / +1.10%
|
27.50
|
28.80
|
27.00
|
27.60
|
27.81
|
19.11
|
2,246,548
|
|
|
5/20/2022
|
+0.30 / +1.11%
|
27.30
|
28.30
|
27.00
|
27.30
|
27.62
|
18.90
|
2,027,096
|
|
|
5/19/2022
|
-0.50 / -1.82%
|
27.00
|
27.50
|
25.90
|
27.00
|
26.99
|
18.69
|
1,841,000
|
|
|
5/18/2022
|
+0.40 / +1.48%
|
27.50
|
28.60
|
27.50
|
27.50
|
28.01
|
19.04
|
2,229,000
|
|
|
5/17/2022
|
+2.40 / +9.72%
|
24.70
|
27.10
|
24.30
|
27.10
|
25.70
|
18.76
|
1,540,700
|
|
|
5/16/2022
|
-0.50 / -1.98%
|
22.70
|
27.10
|
22.70
|
24.70
|
25.97
|
17.10
|
2,239,600
|
|
|
5/13/2022
|
-2.80 / -10.00%
|
28.00
|
28.60
|
25.20
|
25.20
|
26.49
|
17.45
|
3,859,580
|
|
|
5/12/2022
|
-3.10 / -9.97%
|
31.00
|
31.10
|
28.00
|
28.00
|
29.27
|
19.39
|
3,470,200
|
|
|
5/11/2022
|
+0.30 / +0.97%
|
31.70
|
33.30
|
30.80
|
31.10
|
31.24
|
21.53
|
1,138,900
|
|
|
5/10/2022
|
+1.70 / +5.84%
|
28.80
|
30.80
|
27.00
|
30.80
|
28.84
|
21.33
|
3,014,900
|
|
|
5/9/2022
|
-3.20 / -9.91%
|
32.30
|
33.00
|
29.10
|
29.10
|
29.93
|
20.15
|
3,366,313
|
|
|
5/6/2022
|
-2.20 / -6.38%
|
34.40
|
34.50
|
32.30
|
32.30
|
33.65
|
22.36
|
2,960,300
|
|
|
5/5/2022
|
+0.10 / +0.29%
|
34.60
|
35.30
|
33.20
|
34.50
|
34.40
|
23.89
|
2,419,000
|
|
|
5/4/2022
|
0.00 / 0.00%
|
34.40
|
35.50
|
34.20
|
34.40
|
34.81
|
23.82
|
2,830,500
|
|
|
4/29/2022
|
+1.90 / +5.85%
|
32.00
|
34.70
|
32.00
|
34.40
|
33.50
|
23.82
|
3,121,320
|
|
|
4/28/2022
|
-0.50 / -1.52%
|
33.10
|
33.70
|
32.50
|
32.50
|
33.07
|
22.50
|
2,474,600
|
|
|
|