|
|
Closing price on 1/3/2025
|
|
| Open |
25.50 |
| High |
26.10 |
| Low |
25.40 |
| Volume |
2,233,500 |
| Split-adjusted Price |
25.40 |
There is no data on 1/4/2025. Display data on 1/3/2025 instead.
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
0.00 / 0.00%
|
25.50
|
26.10
|
25.40
|
25.40
|
25.71
|
25.40
|
2,233,500
|
|
|
1/2/2025
|
+0.20 / +0.79%
|
25.20
|
25.60
|
25.20
|
25.40
|
25.41
|
25.40
|
684,800
|
|
|
12/31/2024
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.10
|
25.20
|
25.22
|
25.20
|
1,317,400
|
|
|
12/30/2024
|
-0.40 / -1.56%
|
25.60
|
25.70
|
25.20
|
25.20
|
25.37
|
25.20
|
1,861,800
|
|
|
12/27/2024
|
-0.40 / -1.54%
|
26.00
|
26.30
|
25.60
|
25.60
|
25.90
|
25.60
|
2,535,100
|
|
|
12/26/2024
|
-0.30 / -1.14%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.13
|
26.00
|
1,397,800
|
|
|
12/25/2024
|
-0.20 / -0.75%
|
26.40
|
26.70
|
26.00
|
26.30
|
26.34
|
26.30
|
2,450,500
|
|
|
12/24/2024
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.00
|
26.50
|
26.22
|
26.50
|
2,803,900
|
|
|
12/23/2024
|
0.00 / 0.00%
|
26.30
|
26.60
|
26.10
|
26.30
|
26.28
|
26.30
|
2,071,100
|
|
|
12/20/2024
|
+0.30 / +1.15%
|
26.00
|
26.90
|
25.90
|
26.30
|
26.48
|
26.30
|
3,581,800
|
|
|
12/19/2024
|
+0.40 / +1.56%
|
25.40
|
26.40
|
25.10
|
26.00
|
25.89
|
26.00
|
5,128,400
|
|
|
12/18/2024
|
0.00 / 0.00%
|
25.30
|
25.90
|
25.10
|
25.60
|
25.62
|
25.60
|
1,303,800
|
|
|
12/17/2024
|
+0.50 / +1.99%
|
25.30
|
25.60
|
25.10
|
25.60
|
25.38
|
25.60
|
1,561,000
|
|
|
12/16/2024
|
-0.20 / -0.79%
|
25.30
|
25.50
|
25.10
|
25.10
|
25.19
|
25.10
|
865,200
|
|
|
12/13/2024
|
-0.40 / -1.56%
|
25.70
|
25.80
|
25.20
|
25.30
|
25.41
|
25.30
|
1,546,800
|
|
|
12/12/2024
|
+0.50 / +1.98%
|
25.20
|
26.10
|
25.10
|
25.70
|
25.72
|
25.70
|
4,095,200
|
|
|
12/11/2024
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.00
|
25.20
|
25.17
|
25.20
|
1,742,000
|
|
|
12/10/2024
|
-0.30 / -1.17%
|
25.20
|
25.70
|
25.20
|
25.30
|
25.47
|
25.30
|
1,903,500
|
|
|
12/9/2024
|
0.00 / 0.00%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.63
|
25.60
|
1,657,400
|
|
|
12/6/2024
|
+0.30 / +1.19%
|
25.40
|
26.00
|
25.20
|
25.60
|
25.64
|
25.60
|
3,795,800
|
|
|
12/5/2024
|
+0.70 / +2.85%
|
24.60
|
25.30
|
24.30
|
25.30
|
24.87
|
25.30
|
2,451,900
|
|
|
12/4/2024
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.70
|
24.60
|
1,824,400
|
|
|
12/3/2024
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.90
|
25.00
|
25.02
|
25.00
|
1,399,900
|
|
|
12/2/2024
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.90
|
25.20
|
25.08
|
25.20
|
1,673,602
|
|
|
11/29/2024
|
+0.20 / +0.81%
|
24.70
|
25.50
|
24.70
|
25.00
|
25.22
|
25.00
|
3,422,700
|
|
|
11/28/2024
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.70
|
24.80
|
24.89
|
24.80
|
1,177,600
|
|
|
11/27/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.60
|
24.80
|
24.75
|
24.80
|
989,000
|
|
|
11/26/2024
|
0.00 / 0.00%
|
24.30
|
25.10
|
24.30
|
24.90
|
24.89
|
24.90
|
1,695,600
|
|
|
11/25/2024
|
+0.60 / +2.47%
|
24.40
|
25.00
|
24.40
|
24.90
|
24.76
|
24.90
|
1,853,800
|
|
|
11/22/2024
|
-0.20 / -0.82%
|
24.70
|
25.00
|
24.20
|
24.30
|
24.40
|
24.30
|
1,326,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|