|
Closing price on 9/5/2023
|
|
| Open |
18.80 |
| High |
20.50 |
| Low |
18.20 |
| Volume |
2,340,100 |
| Split-adjusted Price |
17.44 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
0.00 / 0.00%
|
18.80
|
20.50
|
18.20
|
20.20
|
20.19
|
17.44
|
2,340,100
|
|
|
8/31/2023
|
+0.80 / +4.12%
|
19.50
|
20.40
|
19.40
|
20.20
|
20.03
|
17.44
|
3,396,800
|
|
|
8/30/2023
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.23
|
16.75
|
1,202,300
|
|
|
8/29/2023
|
+0.30 / +1.59%
|
19.00
|
19.20
|
18.60
|
19.20
|
18.96
|
16.57
|
2,094,600
|
|
|
8/28/2023
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.60
|
18.90
|
18.80
|
16.32
|
808,000
|
|
|
8/25/2023
|
+1.00 / +5.56%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.48
|
16.40
|
1,898,600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.60
|
18.00
|
17.90
|
15.54
|
1,539,700
|
|
|
8/23/2023
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.80
|
18.00
|
17.99
|
15.54
|
727,400
|
|
|
8/22/2023
|
-0.50 / -2.72%
|
18.60
|
18.70
|
17.30
|
17.90
|
17.90
|
15.45
|
1,768,700
|
|
|
8/21/2023
|
-0.40 / -2.13%
|
17.00
|
18.80
|
17.00
|
18.40
|
18.36
|
15.88
|
1,423,000
|
|
|
8/18/2023
|
-0.40 / -2.08%
|
19.20
|
19.60
|
18.60
|
18.80
|
19.09
|
16.23
|
2,295,000
|
|
|
8/17/2023
|
-0.40 / -2.04%
|
19.60
|
19.80
|
18.90
|
19.20
|
19.35
|
16.57
|
2,988,900
|
|
|
8/16/2023
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.76
|
16.92
|
1,114,900
|
|
|
8/15/2023
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.92
|
17.09
|
1,744,200
|
|
|
8/14/2023
|
+0.20 / +1.01%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.15
|
17.26
|
1,080,900
|
|
|
8/11/2023
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.40
|
19.80
|
19.76
|
17.09
|
1,416,000
|
|
|
8/10/2023
|
-0.80 / -3.85%
|
20.90
|
20.90
|
19.90
|
20.00
|
20.25
|
17.26
|
3,491,800
|
|
|
8/9/2023
|
-0.20 / -0.95%
|
22.50
|
22.50
|
20.70
|
20.80
|
20.83
|
17.96
|
1,151,700
|
|
|
8/8/2023
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.60
|
21.00
|
20.97
|
18.13
|
1,336,500
|
|
|
8/7/2023
|
-0.30 / -1.41%
|
21.30
|
21.60
|
20.80
|
21.00
|
21.09
|
18.13
|
2,567,500
|
|
|
8/4/2023
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.30
|
21.31
|
18.39
|
1,386,600
|
|
|
8/3/2023
|
+0.10 / +0.47%
|
21.10
|
21.70
|
21.00
|
21.20
|
21.37
|
18.30
|
1,964,000
|
|
|
8/2/2023
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.70
|
21.10
|
20.90
|
18.21
|
1,017,300
|
|
|
8/1/2023
|
-0.40 / -1.88%
|
21.30
|
21.60
|
20.90
|
20.90
|
21.17
|
18.04
|
1,351,600
|
|
|
7/31/2023
|
+0.50 / +2.40%
|
20.80
|
21.50
|
20.60
|
21.30
|
21.11
|
18.39
|
2,885,200
|
|
|
7/28/2023
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.56
|
17.96
|
1,847,900
|
|
|
7/27/2023
|
-0.30 / -1.45%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.47
|
17.61
|
1,593,900
|
|
|
7/26/2023
|
-0.10 / -0.48%
|
20.80
|
21.30
|
20.60
|
20.70
|
20.77
|
17.87
|
1,056,600
|
|
|
7/25/2023
|
+0.10 / +0.48%
|
20.70
|
21.40
|
20.60
|
20.80
|
20.97
|
17.96
|
1,715,500
|
|
|
7/24/2023
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.60
|
20.70
|
20.68
|
17.87
|
1,459,000
|
|
|
|