|
Closing price on 8/12/2016
|
|
| Open |
16.60 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
212,140 |
| Split-adjusted Price |
4.59 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
-0.10 / -0.60%
|
16.60
|
17.50
|
16.50
|
16.50
|
17.03
|
4.59
|
212,140
|
|
|
8/11/2016
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.00
|
16.60
|
16.07
|
4.62
|
326,050
|
|
|
8/10/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.02
|
4.20
|
76,003
|
|
|
8/9/2016
|
+0.30 / +2.03%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
4.20
|
112,900
|
|
|
8/8/2016
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.71
|
4.12
|
43,700
|
|
|
8/5/2016
|
-0.80 / -5.16%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.88
|
4.09
|
178,975
|
|
|
8/4/2016
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.88
|
4.32
|
57,930
|
|
|
8/3/2016
|
-0.30 / -1.84%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.11
|
4.46
|
61,919
|
|
|
8/2/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.80
|
16.30
|
16.25
|
4.54
|
72,783
|
|
|
8/1/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.52
|
4.59
|
35,386
|
|
|
7/29/2016
|
-0.20 / -1.19%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.83
|
4.62
|
95,839
|
|
|
7/28/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.83
|
4.68
|
240,948
|
|
|
7/27/2016
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
17.04
|
4.68
|
51,040
|
|
|
7/26/2016
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.70
|
17.10
|
16.80
|
4.76
|
102,965
|
|
|
7/25/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.85
|
4.68
|
139,175
|
|
|
7/22/2016
|
-0.40 / -2.33%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.93
|
4.68
|
180,200
|
|
|
7/21/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.12
|
4.79
|
79,875
|
|
|
7/20/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.25
|
4.82
|
139,306
|
|
|
7/19/2016
|
+0.30 / +1.76%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.18
|
4.82
|
91,888
|
|
|
7/18/2016
|
-0.40 / -2.30%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.19
|
4.73
|
256,211
|
|
|
7/15/2016
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.50
|
4.85
|
162,281
|
|
|
7/14/2016
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.50
|
4.82
|
224,400
|
|
|
7/13/2016
|
+0.50 / +2.91%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.55
|
4.93
|
171,574
|
|
|
7/12/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.29
|
4.79
|
39,418
|
|
|
7/11/2016
|
+0.20 / +1.18%
|
17.20
|
17.90
|
17.00
|
17.20
|
17.50
|
4.79
|
717,530
|
|
|
7/8/2016
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.08
|
4.73
|
170,263
|
|
|
7/7/2016
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.31
|
4.82
|
160,460
|
|
|
7/6/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.32
|
4.85
|
92,100
|
|
|
7/5/2016
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.44
|
4.87
|
186,940
|
|
|
7/4/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.38
|
4.85
|
189,770
|
|
|