|
Closing price on 7/21/2025
|
|
Open |
21.20 |
High |
21.30 |
Low |
20.80 |
Volume |
1,469,000 |
Split-adjusted Price |
20.80 |
|
|
TNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2025
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.80
|
20.98
|
20.80
|
1,469,000
|
|
7/18/2025
|
+0.40 / +1.93%
|
20.70
|
21.20
|
20.60
|
21.10
|
20.92
|
21.10
|
2,380,200
|
|
7/17/2025
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.66
|
20.70
|
1,862,400
|
|
7/16/2025
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.62
|
20.70
|
700,000
|
|
7/15/2025
|
-0.10 / -0.48%
|
20.70
|
21.10
|
20.60
|
20.60
|
20.80
|
20.60
|
1,776,300
|
|
7/14/2025
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.40
|
20.70
|
20.62
|
20.70
|
1,559,800
|
|
7/11/2025
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.53
|
20.50
|
2,409,300
|
|
7/10/2025
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.50
|
20.60
|
20.67
|
20.60
|
1,895,400
|
|
7/9/2025
|
-0.40 / -1.88%
|
21.60
|
21.80
|
20.80
|
20.90
|
21.02
|
20.90
|
1,687,500
|
|
7/8/2025
|
+0.20 / +0.95%
|
21.40
|
22.10
|
21.30
|
21.30
|
21.71
|
21.30
|
2,793,200
|
|
7/7/2025
|
+0.20 / +0.96%
|
20.90
|
21.40
|
20.50
|
21.10
|
20.89
|
21.10
|
1,510,800
|
|
7/4/2025
|
-0.50 / -2.34%
|
21.20
|
21.20
|
20.20
|
20.90
|
20.74
|
20.90
|
2,418,100
|
|
7/3/2025
|
-1.00 / -4.46%
|
23.00
|
23.00
|
20.30
|
21.40
|
21.11
|
21.40
|
7,108,100
|
|
7/2/2025
|
+0.90 / +4.19%
|
21.60
|
22.80
|
21.20
|
22.40
|
22.30
|
22.40
|
4,402,700
|
|
7/1/2025
|
+0.80 / +3.86%
|
20.70
|
21.80
|
20.30
|
21.50
|
21.29
|
21.50
|
3,207,800
|
|
6/30/2025
|
+0.10 / +0.49%
|
20.80
|
21.20
|
20.60
|
20.70
|
20.88
|
20.70
|
938,500
|
|
6/27/2025
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.20
|
20.60
|
20.65
|
20.60
|
2,268,700
|
|
6/26/2025
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.20
|
20.40
|
20.37
|
20.40
|
1,785,500
|
|
6/25/2025
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.29
|
20.30
|
2,233,400
|
|
6/24/2025
|
+0.70 / +3.59%
|
19.50
|
20.60
|
19.50
|
20.20
|
20.21
|
20.20
|
3,476,500
|
|
6/23/2025
|
+0.50 / +2.63%
|
19.00
|
19.60
|
18.70
|
19.50
|
19.26
|
19.50
|
2,597,200
|
|
6/20/2025
|
+0.50 / +2.70%
|
18.50
|
19.30
|
18.20
|
19.00
|
18.81
|
19.00
|
1,909,300
|
|
6/19/2025
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.51
|
18.50
|
648,900
|
|
6/18/2025
|
-0.40 / -2.12%
|
18.80
|
19.00
|
18.40
|
18.50
|
18.62
|
18.50
|
687,300
|
|
6/17/2025
|
+0.30 / +1.61%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.77
|
18.90
|
737,400
|
|
6/16/2025
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.20
|
18.60
|
18.41
|
18.60
|
623,700
|
|
6/13/2025
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.26
|
18.40
|
1,134,700
|
|
6/12/2025
|
+0.40 / +2.20%
|
18.30
|
18.80
|
18.20
|
18.60
|
18.54
|
18.60
|
1,139,200
|
|
6/11/2025
|
-0.10 / -0.55%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.22
|
18.20
|
485,500
|
|
6/10/2025
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.46
|
18.30
|
495,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|