|
|
Closing price on 9/17/2020
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
1,101,751 |
| Split-adjusted Price |
7.94 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.31
|
7.94
|
1,101,751
|
|
|
9/16/2020
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.36
|
8.00
|
738,808
|
|
|
9/15/2020
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.16
|
8.06
|
2,919,228
|
|
|
9/14/2020
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
7.70
|
903,400
|
|
|
9/11/2020
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
7.64
|
686,700
|
|
|
9/10/2020
|
+0.10 / +0.79%
|
12.70
|
13.10
|
12.70
|
12.80
|
12.88
|
7.70
|
980,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.62
|
7.64
|
908,550
|
|
|
9/8/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
7.64
|
1,309,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.86
|
7.58
|
1,500,548
|
|
|
9/4/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.20
|
12.60
|
12.60
|
7.58
|
2,009,828
|
|
|
9/3/2020
|
+0.80 / +6.78%
|
11.80
|
12.80
|
11.80
|
12.60
|
12.31
|
7.58
|
2,255,500
|
|
|
9/1/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.74
|
7.10
|
266,900
|
|
|
8/31/2020
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.84
|
7.10
|
640,200
|
|
|
8/28/2020
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.99
|
7.16
|
612,800
|
|
|
8/27/2020
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
7.10
|
506,800
|
|
|
8/26/2020
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.90
|
12.02
|
7.16
|
1,197,900
|
|
|
8/25/2020
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
7.16
|
980,400
|
|
|
8/24/2020
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
7.04
|
607,600
|
|
|
8/21/2020
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.61
|
6.98
|
525,900
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
6.92
|
418,600
|
|
|
8/19/2020
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
6.92
|
256,900
|
|
|
8/18/2020
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
6.86
|
369,220
|
|
|
8/17/2020
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.53
|
6.92
|
452,300
|
|
|
8/14/2020
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.69
|
6.98
|
508,600
|
|
|
8/13/2020
|
+0.40 / +3.48%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.91
|
7.16
|
882,500
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.58
|
6.92
|
411,800
|
|
|
8/11/2020
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
6.92
|
435,400
|
|
|
8/10/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.36
|
6.80
|
985,400
|
|
|
8/7/2020
|
-0.10 / -0.88%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.36
|
6.80
|
483,300
|
|
|
8/6/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.37
|
6.86
|
525,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|