|
Closing price on 9/28/2018
|
|
| Open |
17.60 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
2,371,538 |
| Split-adjusted Price |
7.72 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.10 / -0.57%
|
17.60
|
18.40
|
17.30
|
17.50
|
17.68
|
7.72
|
2,371,538
|
|
|
9/27/2018
|
-1.10 / -5.88%
|
18.70
|
18.80
|
17.60
|
17.60
|
18.07
|
7.76
|
1,740,666
|
|
|
9/26/2018
|
+1.00 / +5.65%
|
17.90
|
19.30
|
17.40
|
18.70
|
18.16
|
8.24
|
1,989,000
|
|
|
9/25/2018
|
+1.20 / +7.27%
|
16.50
|
18.00
|
16.50
|
17.70
|
17.37
|
7.80
|
2,352,456
|
|
|
9/24/2018
|
+1.30 / +8.55%
|
15.20
|
16.50
|
15.20
|
16.50
|
15.96
|
7.27
|
2,010,000
|
|
|
9/21/2018
|
-0.30 / -1.94%
|
15.40
|
15.70
|
14.80
|
15.20
|
15.20
|
6.70
|
1,787,404
|
|
|
9/20/2018
|
+0.10 / +0.65%
|
16.80
|
16.80
|
15.10
|
15.50
|
15.70
|
6.83
|
2,474,480
|
|
|
9/19/2018
|
+1.40 / +10.00%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.31
|
6.79
|
1,419,960
|
|
|
9/18/2018
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.78
|
6.17
|
2,797,900
|
|
|
9/17/2018
|
-0.10 / -0.78%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.95
|
5.64
|
878,560
|
|
|
9/14/2018
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.88
|
5.69
|
644,800
|
|
|
9/13/2018
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
12.80
|
12.94
|
5.64
|
700,400
|
|
|
9/12/2018
|
-0.20 / -1.54%
|
13.10
|
13.20
|
12.60
|
12.80
|
12.89
|
5.64
|
510,640
|
|
|
9/11/2018
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.76
|
5.73
|
999,800
|
|
|
9/10/2018
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.44
|
5.47
|
342,900
|
|
|
9/7/2018
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.42
|
5.51
|
826,940
|
|
|
9/6/2018
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.24
|
5.38
|
439,860
|
|
|
9/5/2018
|
+0.20 / +1.64%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.42
|
5.47
|
944,664
|
|
|
9/4/2018
|
+0.20 / +1.67%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.27
|
5.38
|
666,300
|
|
|
8/31/2018
|
+0.40 / +3.45%
|
11.60
|
12.50
|
11.60
|
12.00
|
11.99
|
5.29
|
1,272,880
|
|
|
8/30/2018
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.53
|
5.11
|
268,400
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.41
|
5.07
|
130,468
|
|
|
8/28/2018
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.47
|
5.07
|
132,600
|
|
|
8/27/2018
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
5.03
|
264,200
|
|
|
8/24/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.55
|
5.11
|
390,000
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.65
|
5.16
|
169,200
|
|
|
8/22/2018
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.66
|
5.16
|
365,980
|
|
|
8/21/2018
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
5.07
|
242,260
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.71
|
5.11
|
361,380
|
|
|
8/17/2018
|
+0.50 / +4.50%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.56
|
5.11
|
687,800
|
|
|