|
Closing price on 8/3/2020
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
662,900 |
| Split-adjusted Price |
6.74 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.50 / +4.67%
|
10.70
|
11.40
|
10.60
|
11.20
|
11.11
|
6.74
|
662,900
|
|
|
7/31/2020
|
+0.20 / +1.90%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.58
|
6.44
|
1,051,000
|
|
|
7/30/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.59
|
6.32
|
330,200
|
|
|
7/29/2020
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.00
|
10.50
|
10.40
|
6.32
|
836,400
|
|
|
7/28/2020
|
+0.70 / +6.73%
|
10.20
|
11.10
|
10.10
|
11.10
|
10.83
|
6.68
|
579,000
|
|
|
7/27/2020
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.65
|
6.26
|
1,393,900
|
|
|
7/24/2020
|
-0.80 / -6.50%
|
12.30
|
12.50
|
11.30
|
11.50
|
11.75
|
6.92
|
1,275,300
|
|
|
7/23/2020
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.35
|
7.40
|
588,800
|
|
|
7/22/2020
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.45
|
7.46
|
392,200
|
|
|
7/21/2020
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.43
|
7.46
|
403,000
|
|
|
7/20/2020
|
-0.40 / -3.10%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.56
|
7.52
|
635,800
|
|
|
7/17/2020
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
7.76
|
447,400
|
|
|
7/16/2020
|
+0.40 / +3.23%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.73
|
7.70
|
964,500
|
|
|
7/15/2020
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.52
|
7.46
|
488,100
|
|
|
7/14/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.43
|
7.46
|
427,000
|
|
|
7/13/2020
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.46
|
7.46
|
535,200
|
|
|
7/10/2020
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.20
|
12.50
|
12.56
|
7.52
|
786,900
|
|
|
7/9/2020
|
-0.60 / -4.58%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.53
|
7.52
|
902,800
|
|
|
7/8/2020
|
+0.10 / +0.77%
|
12.80
|
13.10
|
12.70
|
13.10
|
13.02
|
7.28
|
634,100
|
|
|
7/7/2020
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.01
|
7.23
|
592,600
|
|
|
7/6/2020
|
+0.10 / +0.77%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
7.28
|
433,800
|
|
|
7/3/2020
|
+0.50 / +4.00%
|
12.50
|
13.40
|
12.50
|
13.00
|
13.02
|
7.23
|
848,200
|
|
|
7/2/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.43
|
6.95
|
176,400
|
|
|
7/1/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.28
|
6.95
|
342,800
|
|
|
6/30/2020
|
+0.30 / +2.52%
|
12.00
|
12.40
|
11.80
|
12.20
|
12.11
|
6.78
|
833,600
|
|
|
6/29/2020
|
-0.90 / -7.03%
|
12.80
|
12.80
|
11.80
|
11.90
|
12.23
|
6.62
|
1,103,200
|
|
|
6/26/2020
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.96
|
7.12
|
719,700
|
|
|
6/25/2020
|
-0.30 / -2.27%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.01
|
7.17
|
566,200
|
|
|
6/24/2020
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.16
|
7.34
|
535,400
|
|
|
6/23/2020
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.27
|
7.34
|
772,600
|
|
|