|
|
Closing price on 8/1/2019
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
492,800 |
| Split-adjusted Price |
9.82 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.83
|
9.82
|
492,800
|
|
|
7/31/2019
|
-0.40 / -2.12%
|
19.00
|
19.20
|
18.40
|
18.50
|
18.73
|
9.77
|
769,000
|
|
|
7/30/2019
|
-1.40 / -6.90%
|
20.30
|
20.40
|
18.80
|
18.90
|
19.45
|
9.98
|
2,305,500
|
|
|
7/29/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.28
|
10.72
|
585,200
|
|
|
7/26/2019
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.61
|
10.88
|
441,100
|
|
|
7/25/2019
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.40
|
20.60
|
20.60
|
10.88
|
675,302
|
|
|
7/24/2019
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.66
|
10.83
|
1,123,800
|
|
|
7/23/2019
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.80
|
20.99
|
10.98
|
906,100
|
|
|
7/22/2019
|
-0.50 / -2.31%
|
21.70
|
21.80
|
21.00
|
21.10
|
21.19
|
11.14
|
919,000
|
|
|
7/19/2019
|
+0.50 / +2.37%
|
21.20
|
21.70
|
20.80
|
21.60
|
21.28
|
11.41
|
1,728,200
|
|
|
7/18/2019
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.00
|
21.10
|
21.10
|
11.14
|
779,800
|
|
|
7/17/2019
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.10
|
21.20
|
21.38
|
11.20
|
1,332,000
|
|
|
7/16/2019
|
-0.20 / -0.93%
|
21.70
|
22.00
|
21.10
|
21.30
|
21.45
|
11.25
|
1,019,300
|
|
|
7/15/2019
|
+0.60 / +2.87%
|
21.00
|
21.50
|
20.90
|
21.50
|
21.20
|
11.35
|
871,700
|
|
|
7/12/2019
|
-0.40 / -1.88%
|
21.30
|
21.50
|
20.90
|
20.90
|
21.22
|
11.04
|
1,453,270
|
|
|
7/11/2019
|
-0.40 / -1.84%
|
21.70
|
22.00
|
21.30
|
21.30
|
21.54
|
11.25
|
1,138,600
|
|
|
7/10/2019
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.74
|
11.46
|
602,100
|
|
|
7/9/2019
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.55
|
11.41
|
633,800
|
|
|
7/8/2019
|
-0.50 / -2.28%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.58
|
11.30
|
1,695,400
|
|
|
7/5/2019
|
+0.10 / +0.46%
|
21.90
|
22.50
|
21.60
|
21.90
|
22.07
|
11.57
|
1,284,500
|
|
|
7/4/2019
|
-0.20 / -0.91%
|
22.00
|
22.50
|
21.60
|
21.80
|
21.87
|
11.51
|
938,500
|
|
|
7/3/2019
|
+0.40 / +1.85%
|
21.60
|
22.20
|
21.40
|
22.00
|
21.77
|
11.62
|
1,534,900
|
|
|
7/2/2019
|
+0.10 / +0.47%
|
21.50
|
22.10
|
21.30
|
21.60
|
21.72
|
11.41
|
1,688,900
|
|
|
7/1/2019
|
-0.10 / -0.46%
|
22.00
|
22.30
|
21.40
|
21.50
|
21.61
|
11.35
|
1,653,600
|
|
|
6/28/2019
|
+1.50 / +7.46%
|
20.20
|
21.60
|
19.90
|
21.60
|
20.81
|
11.41
|
2,115,700
|
|
|
6/27/2019
|
-0.60 / -2.90%
|
20.80
|
20.80
|
20.00
|
20.10
|
20.27
|
10.62
|
1,455,401
|
|
|
6/26/2019
|
+1.00 / +5.08%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.67
|
10.93
|
2,230,800
|
|
|
6/25/2019
|
+0.20 / +1.03%
|
19.50
|
20.30
|
19.50
|
19.70
|
19.85
|
10.40
|
2,481,200
|
|
|
6/24/2019
|
+0.60 / +3.17%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.21
|
10.30
|
778,840
|
|
|
6/21/2019
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.00
|
9.98
|
438,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|