|
Closing price on 8/8/2022
|
|
| Open |
27.80 |
| High |
28.90 |
| Low |
27.60 |
| Volume |
4,231,013 |
| Split-adjusted Price |
21.89 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+1.10 / +3.96%
|
27.80
|
28.90
|
27.60
|
28.90
|
28.38
|
21.89
|
4,231,013
|
|
|
8/5/2022
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.50
|
27.80
|
27.74
|
21.05
|
1,581,300
|
|
|
8/4/2022
|
-0.40 / -1.42%
|
28.40
|
28.70
|
27.70
|
27.80
|
28.10
|
21.05
|
1,915,900
|
|
|
8/3/2022
|
+0.20 / +0.71%
|
28.00
|
28.30
|
27.70
|
28.20
|
27.96
|
21.36
|
2,701,200
|
|
|
8/2/2022
|
+0.30 / +1.08%
|
27.50
|
28.30
|
27.50
|
28.00
|
27.97
|
21.20
|
2,693,200
|
|
|
8/1/2022
|
+0.40 / +1.47%
|
27.30
|
27.90
|
27.20
|
27.70
|
27.60
|
20.98
|
1,775,500
|
|
|
7/29/2022
|
+0.10 / +0.37%
|
27.30
|
28.10
|
27.30
|
27.30
|
27.64
|
20.67
|
3,610,000
|
|
|
7/28/2022
|
+1.10 / +4.21%
|
26.50
|
27.20
|
26.30
|
27.20
|
26.90
|
20.60
|
2,353,200
|
|
|
7/27/2022
|
+0.30 / +1.16%
|
25.80
|
26.30
|
25.50
|
26.10
|
25.93
|
19.77
|
967,600
|
|
|
7/26/2022
|
-0.60 / -2.27%
|
26.30
|
26.80
|
25.80
|
25.80
|
26.21
|
19.54
|
1,833,900
|
|
|
7/25/2022
|
-0.70 / -2.58%
|
27.10
|
27.10
|
26.40
|
26.40
|
26.66
|
19.99
|
1,691,300
|
|
|
7/22/2022
|
-0.10 / -0.37%
|
27.20
|
27.50
|
27.00
|
27.10
|
27.23
|
20.52
|
1,511,800
|
|
|
7/21/2022
|
-0.40 / -1.45%
|
27.70
|
27.90
|
27.00
|
27.20
|
27.34
|
20.60
|
1,822,800
|
|
|
7/20/2022
|
+0.90 / +3.37%
|
26.80
|
27.90
|
26.80
|
27.60
|
27.53
|
20.90
|
2,889,200
|
|
|
7/19/2022
|
+0.10 / +0.38%
|
26.60
|
27.00
|
26.40
|
26.70
|
26.69
|
20.22
|
1,312,300
|
|
|
7/18/2022
|
-0.20 / -0.75%
|
26.80
|
27.20
|
26.30
|
26.60
|
26.85
|
20.14
|
1,253,300
|
|
|
7/15/2022
|
+0.20 / +0.75%
|
26.60
|
27.70
|
26.60
|
26.80
|
27.12
|
20.30
|
1,735,000
|
|
|
7/14/2022
|
+0.50 / +1.92%
|
26.00
|
26.80
|
25.80
|
26.60
|
26.39
|
20.14
|
1,390,100
|
|
|
7/13/2022
|
0.00 / 0.00%
|
26.10
|
26.90
|
25.50
|
26.10
|
26.43
|
19.77
|
1,451,800
|
|
|
7/12/2022
|
+0.50 / +1.95%
|
25.60
|
26.40
|
25.50
|
26.10
|
26.07
|
19.77
|
1,953,200
|
|
|
7/11/2022
|
-1.20 / -4.48%
|
26.80
|
26.80
|
25.00
|
25.60
|
25.90
|
19.39
|
2,280,800
|
|
|
7/8/2022
|
+0.80 / +3.08%
|
26.20
|
27.40
|
26.20
|
26.80
|
26.81
|
20.30
|
1,554,400
|
|
|
7/7/2022
|
+0.90 / +3.59%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.53
|
19.69
|
2,093,900
|
|
|
7/6/2022
|
-2.40 / -8.73%
|
27.20
|
28.40
|
25.10
|
25.10
|
26.91
|
19.01
|
4,063,800
|
|
|
7/5/2022
|
-2.10 / -7.09%
|
29.60
|
29.80
|
27.00
|
27.50
|
28.45
|
20.83
|
5,693,606
|
|
|
7/4/2022
|
-1.10 / -3.58%
|
31.00
|
31.50
|
29.50
|
29.60
|
30.56
|
22.42
|
1,963,800
|
|
|
7/1/2022
|
-0.10 / -0.32%
|
30.60
|
31.50
|
28.20
|
30.70
|
29.69
|
23.25
|
4,634,100
|
|
|
6/30/2022
|
-0.20 / -0.65%
|
31.10
|
31.90
|
30.80
|
30.80
|
31.26
|
23.32
|
3,058,400
|
|
|
6/29/2022
|
-0.50 / -1.59%
|
31.10
|
31.90
|
30.80
|
31.00
|
31.12
|
23.48
|
2,686,700
|
|
|
6/28/2022
|
+0.90 / +2.94%
|
30.60
|
32.30
|
30.50
|
31.50
|
31.69
|
23.85
|
6,378,100
|
|
|
|