|
|
Closing price on 8/10/2021
|
|
| Open |
23.50 |
| High |
24.10 |
| Low |
23.30 |
| Volume |
2,904,011 |
| Split-adjusted Price |
14.89 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.30
|
23.50
|
23.58
|
14.89
|
2,904,011
|
|
|
8/9/2021
|
+0.80 / +3.52%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.22
|
14.89
|
2,395,408
|
|
|
8/6/2021
|
-0.70 / -2.99%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.94
|
14.38
|
2,642,700
|
|
|
8/5/2021
|
+1.00 / +4.46%
|
22.40
|
23.60
|
22.30
|
23.40
|
23.18
|
14.83
|
3,414,900
|
|
|
8/4/2021
|
-0.20 / -0.88%
|
22.40
|
22.80
|
22.30
|
22.40
|
22.58
|
14.19
|
1,912,300
|
|
|
8/3/2021
|
+0.50 / +2.26%
|
22.20
|
23.10
|
22.00
|
22.60
|
22.63
|
14.32
|
2,404,800
|
|
|
8/2/2021
|
+0.90 / +4.25%
|
21.30
|
22.60
|
21.20
|
22.10
|
22.14
|
14.00
|
3,452,900
|
|
|
7/30/2021
|
+0.20 / +0.95%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.25
|
13.43
|
1,725,000
|
|
|
7/29/2021
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.70
|
21.00
|
20.97
|
13.30
|
1,150,800
|
|
|
7/28/2021
|
-0.40 / -1.89%
|
21.20
|
21.40
|
20.80
|
20.80
|
21.07
|
13.18
|
1,944,800
|
|
|
7/27/2021
|
-0.50 / -2.30%
|
21.70
|
22.10
|
21.20
|
21.20
|
21.61
|
13.43
|
1,839,500
|
|
|
7/26/2021
|
+0.60 / +2.84%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.32
|
13.75
|
1,707,616
|
|
|
7/23/2021
|
-0.20 / -0.94%
|
21.30
|
22.00
|
20.80
|
21.10
|
21.44
|
13.37
|
2,439,800
|
|
|
7/22/2021
|
+1.20 / +5.97%
|
20.10
|
21.40
|
20.10
|
21.30
|
20.96
|
13.49
|
2,282,300
|
|
|
7/21/2021
|
-0.40 / -1.95%
|
20.50
|
21.00
|
20.00
|
20.10
|
20.53
|
12.73
|
1,340,100
|
|
|
7/20/2021
|
+1.60 / +8.47%
|
18.90
|
20.60
|
18.70
|
20.50
|
20.01
|
12.99
|
2,473,200
|
|
|
7/19/2021
|
-1.30 / -6.44%
|
19.90
|
20.00
|
18.90
|
18.90
|
19.29
|
11.97
|
1,607,502
|
|
|
7/16/2021
|
+0.60 / +3.06%
|
19.60
|
20.20
|
19.60
|
20.20
|
19.95
|
12.80
|
1,375,500
|
|
|
7/15/2021
|
+0.60 / +3.16%
|
19.00
|
19.70
|
18.90
|
19.60
|
19.37
|
12.42
|
1,182,100
|
|
|
7/14/2021
|
-0.30 / -1.55%
|
19.40
|
19.80
|
18.90
|
19.00
|
19.28
|
12.04
|
1,223,800
|
|
|
7/13/2021
|
+0.30 / +1.58%
|
19.00
|
19.80
|
19.00
|
19.30
|
19.45
|
12.23
|
1,282,700
|
|
|
7/12/2021
|
-1.10 / -5.47%
|
20.10
|
20.20
|
18.20
|
19.00
|
19.02
|
12.04
|
2,774,500
|
|
|
7/9/2021
|
-0.50 / -2.43%
|
20.60
|
21.40
|
20.10
|
20.10
|
20.69
|
12.73
|
2,049,200
|
|
|
7/8/2021
|
+0.10 / +0.49%
|
20.50
|
21.30
|
20.50
|
20.60
|
20.86
|
13.05
|
1,574,900
|
|
|
7/7/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
19.40
|
20.50
|
20.50
|
12.99
|
2,174,400
|
|
|
7/6/2021
|
-2.20 / -9.69%
|
22.80
|
23.20
|
20.50
|
20.50
|
22.40
|
12.99
|
3,077,500
|
|
|
7/5/2021
|
-1.00 / -4.22%
|
23.70
|
24.00
|
22.70
|
22.70
|
23.09
|
14.38
|
2,344,200
|
|
|
7/2/2021
|
+0.50 / +2.16%
|
23.50
|
24.20
|
23.40
|
23.70
|
23.70
|
15.02
|
2,484,920
|
|
|
7/1/2021
|
+0.30 / +1.31%
|
22.90
|
23.50
|
22.80
|
23.20
|
23.17
|
14.70
|
2,329,364
|
|
|
6/30/2021
|
-0.40 / -1.72%
|
23.30
|
23.60
|
22.90
|
22.90
|
23.27
|
14.51
|
1,610,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|