|
Closing price on 9/3/2025
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
1,497,300 |
| Split-adjusted Price |
19.80 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.20
|
19.80
|
1,497,300
|
|
|
8/29/2025
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.20
|
20.20
|
20.32
|
19.71
|
897,000
|
|
|
8/28/2025
|
+0.50 / +2.53%
|
19.80
|
20.40
|
19.80
|
20.30
|
20.23
|
19.80
|
883,600
|
|
|
8/27/2025
|
-0.20 / -1.00%
|
20.00
|
20.20
|
19.80
|
19.80
|
19.95
|
19.32
|
1,086,500
|
|
|
8/26/2025
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.72
|
19.51
|
712,600
|
|
|
8/25/2025
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.40
|
19.50
|
19.75
|
19.02
|
832,400
|
|
|
8/22/2025
|
-0.20 / -1.02%
|
19.70
|
20.20
|
17.90
|
19.50
|
19.71
|
19.02
|
2,027,700
|
|
|
8/21/2025
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.60
|
19.70
|
19.85
|
19.22
|
1,816,700
|
|
|
8/20/2025
|
-1.10 / -5.21%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.37
|
19.51
|
3,015,100
|
|
|
8/19/2025
|
-0.20 / -0.94%
|
21.10
|
21.30
|
20.90
|
21.10
|
21.06
|
20.59
|
1,835,300
|
|
|
8/18/2025
|
+0.20 / +0.95%
|
21.10
|
21.40
|
20.90
|
21.30
|
21.19
|
20.78
|
1,165,400
|
|
|
8/15/2025
|
-0.40 / -1.86%
|
21.50
|
21.60
|
21.00
|
21.10
|
21.21
|
20.59
|
2,575,200
|
|
|
8/14/2025
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.10
|
21.50
|
21.47
|
20.98
|
2,587,600
|
|
|
8/13/2025
|
-0.20 / -0.91%
|
22.10
|
22.30
|
21.30
|
21.80
|
21.79
|
21.27
|
2,882,400
|
|
|
8/12/2025
|
-0.40 / -1.79%
|
22.40
|
22.50
|
21.80
|
22.00
|
22.04
|
21.46
|
2,013,400
|
|
|
8/11/2025
|
+0.90 / +4.19%
|
21.50
|
22.80
|
21.50
|
22.40
|
22.23
|
21.85
|
5,668,100
|
|
|
8/8/2025
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.10
|
21.50
|
21.42
|
20.98
|
1,934,500
|
|
|
8/7/2025
|
+0.90 / +4.33%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.70
|
21.17
|
4,088,900
|
|
|
8/6/2025
|
+0.30 / +1.46%
|
20.50
|
21.20
|
20.10
|
20.80
|
20.89
|
20.29
|
1,403,700
|
|
|
8/5/2025
|
-0.10 / -0.49%
|
20.70
|
20.90
|
20.10
|
20.50
|
20.71
|
20.00
|
2,563,600
|
|
|
8/4/2025
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.60
|
20.10
|
1,269,500
|
|
|
8/1/2025
|
-0.50 / -2.35%
|
21.40
|
21.50
|
20.60
|
20.80
|
20.94
|
20.29
|
1,066,300
|
|
|
7/31/2025
|
+0.90 / +4.41%
|
20.90
|
21.50
|
20.50
|
21.30
|
20.98
|
20.78
|
2,477,307
|
|
|
7/30/2025
|
+0.10 / +0.49%
|
20.20
|
20.80
|
20.10
|
20.40
|
20.39
|
19.90
|
1,756,000
|
|
|
7/29/2025
|
-1.50 / -6.88%
|
21.50
|
22.10
|
20.30
|
20.30
|
21.12
|
19.80
|
3,707,900
|
|
|
7/28/2025
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.50
|
21.80
|
21.78
|
21.27
|
2,208,600
|
|
|
7/25/2025
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.86
|
21.17
|
2,295,900
|
|
|
7/24/2025
|
+0.30 / +1.41%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.62
|
21.07
|
2,806,900
|
|
|
7/23/2025
|
+0.20 / +0.95%
|
21.30
|
21.50
|
21.10
|
21.30
|
21.24
|
20.78
|
1,653,700
|
|
|
7/22/2025
|
+0.30 / +1.44%
|
20.80
|
21.20
|
20.80
|
21.10
|
21.00
|
20.59
|
2,072,700
|
|
|
|