|
Closing price on 8/8/2018
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
277,510 |
| Split-adjusted Price |
4.98 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2018
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.91
|
4.36
|
97,900
|
|
|
7/11/2018
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.90
|
4.32
|
66,710
|
|
|
7/10/2018
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.16
|
4.50
|
62,600
|
|
|
7/9/2018
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.15
|
4.45
|
32,000
|
|
|
7/6/2018
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.90
|
4.50
|
247,900
|
|
|
7/5/2018
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.93
|
4.36
|
99,800
|
|
|
7/4/2018
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.97
|
4.45
|
76,900
|
|
|
7/3/2018
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.01
|
4.36
|
138,500
|
|
|
7/2/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.17
|
4.45
|
167,900
|
|
|
6/29/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
4.59
|
67,200
|
|
|
6/28/2018
|
-0.20 / -1.89%
|
9.60
|
10.60
|
9.60
|
10.40
|
10.29
|
4.59
|
108,100
|
|
|