|
Closing price on 8/23/2018
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
169,200 |
| Split-adjusted Price |
5.16 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.65
|
5.16
|
169,200
|
|
|
8/22/2018
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.66
|
5.16
|
365,980
|
|
|
8/21/2018
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
5.07
|
242,260
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.71
|
5.11
|
361,380
|
|
|
8/17/2018
|
+0.50 / +4.50%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.56
|
5.11
|
687,800
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
4.89
|
95,316
|
|
|
8/15/2018
|
-0.10 / -0.89%
|
11.10
|
11.30
|
10.50
|
11.10
|
11.17
|
4.89
|
163,408
|
|
|
8/14/2018
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
4.94
|
113,800
|
|
|
8/13/2018
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.19
|
4.89
|
230,400
|
|
|
8/10/2018
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.27
|
4.98
|
115,900
|
|
|
8/9/2018
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.36
|
5.07
|
202,300
|
|
|
8/8/2018
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.45
|
4.98
|
277,510
|
|
|
8/7/2018
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.50
|
5.11
|
113,100
|
|
|
8/6/2018
|
-0.20 / -1.72%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.41
|
5.03
|
108,800
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.55
|
5.11
|
256,300
|
|
|
8/2/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.48
|
5.11
|
58,800
|
|
|
8/1/2018
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.66
|
5.11
|
95,000
|
|
|
7/31/2018
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.74
|
5.25
|
362,600
|
|
|
7/30/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
5.07
|
116,100
|
|
|
7/27/2018
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.42
|
5.03
|
107,400
|
|
|
7/26/2018
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.25
|
4.98
|
117,300
|
|
|
7/25/2018
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
4.98
|
167,400
|
|
|
7/24/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.57
|
5.16
|
267,100
|
|
|
7/23/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.77
|
5.16
|
279,400
|
|
|
7/20/2018
|
+0.50 / +4.46%
|
11.30
|
11.90
|
11.30
|
11.70
|
11.62
|
5.16
|
458,200
|
|
|
7/19/2018
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.21
|
4.94
|
245,700
|
|
|
7/18/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
4.81
|
179,700
|
|
|
7/17/2018
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.53
|
4.76
|
234,100
|
|
|
7/16/2018
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.28
|
4.54
|
192,600
|
|
|
7/13/2018
|
+0.20 / +2.02%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.15
|
4.45
|
111,500
|
|
|