|
Closing price on 9/20/2022
|
|
| Open |
22.00 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
1,555,700 |
| Split-adjusted Price |
18.04 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.80 / +3.59%
|
22.00
|
23.20
|
22.00
|
23.10
|
22.69
|
18.04
|
1,555,700
|
|
|
9/19/2022
|
-1.80 / -7.47%
|
24.10
|
24.40
|
22.00
|
22.30
|
23.11
|
17.41
|
2,203,400
|
|
|
9/16/2022
|
-0.80 / -3.21%
|
25.20
|
25.20
|
23.80
|
24.10
|
24.44
|
18.82
|
1,621,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
24.90
|
25.04
|
19.44
|
1,089,800
|
|
|
9/14/2022
|
-0.30 / -1.19%
|
25.00
|
25.00
|
24.30
|
24.90
|
24.74
|
19.44
|
1,399,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.20
|
25.28
|
19.68
|
1,326,700
|
|
|
9/12/2022
|
-0.30 / -1.18%
|
25.60
|
25.90
|
25.10
|
25.20
|
25.49
|
19.68
|
981,400
|
|
|
9/9/2022
|
+0.50 / +2.00%
|
24.50
|
25.50
|
22.90
|
25.50
|
24.87
|
19.91
|
2,119,200
|
|
|
9/8/2022
|
-0.60 / -2.34%
|
25.60
|
26.20
|
25.00
|
25.00
|
25.58
|
19.52
|
1,892,976
|
|
|
9/7/2022
|
-1.20 / -4.48%
|
26.80
|
27.00
|
25.60
|
25.60
|
26.36
|
19.99
|
2,393,600
|
|
|
9/6/2022
|
-0.30 / -1.11%
|
27.10
|
27.40
|
26.80
|
26.80
|
27.10
|
20.93
|
1,570,600
|
|
|
9/5/2022
|
+0.20 / +0.74%
|
27.00
|
27.80
|
27.00
|
27.10
|
27.35
|
21.16
|
1,912,700
|
|
|
8/31/2022
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.30
|
26.90
|
26.73
|
21.01
|
1,582,308
|
|
|
8/30/2022
|
+0.10 / +0.38%
|
26.80
|
27.10
|
26.20
|
26.40
|
26.66
|
20.62
|
2,279,608
|
|
|
8/29/2022
|
-0.70 / -2.59%
|
27.00
|
27.00
|
25.80
|
26.30
|
26.31
|
20.54
|
3,048,520
|
|
|
8/26/2022
|
-0.70 / -2.53%
|
27.70
|
28.00
|
27.00
|
27.00
|
27.51
|
21.08
|
1,598,913
|
|
|
8/25/2022
|
-0.10 / -0.36%
|
27.70
|
28.50
|
27.70
|
27.70
|
28.08
|
21.63
|
2,846,851
|
|
|
8/24/2022
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.76
|
21.71
|
1,711,028
|
|
|
8/23/2022
|
+1.20 / +4.48%
|
26.70
|
28.00
|
26.50
|
28.00
|
27.25
|
21.86
|
1,653,008
|
|
|
8/22/2022
|
-0.30 / -1.11%
|
27.00
|
27.10
|
26.50
|
26.80
|
26.76
|
20.93
|
2,042,128
|
|
|
8/19/2022
|
-0.50 / -1.81%
|
28.00
|
28.10
|
26.80
|
27.10
|
27.41
|
21.16
|
2,859,673
|
|
|
8/18/2022
|
-0.70 / -2.47%
|
28.20
|
28.30
|
27.60
|
27.60
|
27.90
|
21.55
|
2,272,804
|
|
|
8/17/2022
|
-0.40 / -1.39%
|
28.70
|
29.10
|
28.20
|
28.30
|
28.59
|
22.10
|
1,926,168
|
|
|
8/16/2022
|
+0.80 / +2.87%
|
27.90
|
28.80
|
27.90
|
28.70
|
28.48
|
22.41
|
3,711,635
|
|
|
8/15/2022
|
+0.10 / +0.36%
|
27.90
|
28.20
|
27.70
|
27.90
|
27.95
|
21.79
|
2,014,888
|
|
|
8/12/2022
|
+0.20 / +0.72%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.69
|
21.71
|
2,009,016
|
|
|
8/11/2022
|
-0.50 / -1.78%
|
28.50
|
28.70
|
27.30
|
27.60
|
28.09
|
21.55
|
3,279,560
|
|
|
8/10/2022
|
-0.30 / -1.06%
|
28.40
|
28.50
|
28.10
|
28.10
|
28.30
|
21.94
|
1,603,160
|
|
|
8/9/2022
|
-0.50 / -1.73%
|
29.20
|
29.20
|
28.30
|
28.40
|
28.74
|
22.18
|
2,395,052
|
|
|
8/8/2022
|
+1.10 / +3.96%
|
27.80
|
28.90
|
27.60
|
28.90
|
28.38
|
22.57
|
4,231,013
|
|
|
|