|
|
Closing price on 2/24/2025
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
1,594,200 |
| Split-adjusted Price |
23.00 |
There is no data on 2/25/2025. Display data on 2/24/2025 instead.
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.04
|
23.00
|
1,594,200
|
|
|
2/21/2025
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.29
|
23.40
|
737,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.30
|
23.44
|
23.30
|
1,029,500
|
|
|
2/19/2025
|
+0.10 / +0.43%
|
20.90
|
23.40
|
20.90
|
23.30
|
23.25
|
23.30
|
1,125,900
|
|
|
2/18/2025
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.26
|
23.20
|
957,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.42
|
23.30
|
999,500
|
|
|
2/14/2025
|
+0.20 / +0.87%
|
23.10
|
23.90
|
23.10
|
23.30
|
23.49
|
23.30
|
1,665,100
|
|
|
2/13/2025
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.60
|
23.10
|
22.88
|
23.10
|
1,348,900
|
|
|
2/12/2025
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.60
|
22.70
|
22.76
|
22.70
|
912,400
|
|
|
2/11/2025
|
-0.20 / -0.86%
|
20.90
|
23.40
|
20.90
|
23.00
|
22.74
|
23.00
|
2,262,000
|
|
|
2/10/2025
|
-0.70 / -2.93%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.48
|
23.20
|
1,685,000
|
|
|
2/7/2025
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.99
|
23.90
|
717,000
|
|
|
2/6/2025
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.90
|
24.00
|
24.04
|
24.00
|
960,400
|
|
|
2/5/2025
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.22
|
24.10
|
944,800
|
|
|
2/4/2025
|
+0.10 / +0.41%
|
24.20
|
24.40
|
24.10
|
24.30
|
24.23
|
24.30
|
732,400
|
|
|
2/3/2025
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.60
|
24.20
|
24.04
|
24.20
|
668,000
|
|
|
1/24/2025
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.70
|
24.00
|
23.96
|
24.00
|
752,001
|
|
|
1/23/2025
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.80
|
23.80
|
722,400
|
|
|
1/22/2025
|
+0.30 / +1.29%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.59
|
23.60
|
1,097,200
|
|
|
1/21/2025
|
-0.10 / -0.43%
|
23.40
|
23.70
|
23.30
|
23.30
|
23.41
|
23.30
|
736,000
|
|
|
1/20/2025
|
-0.20 / -0.85%
|
23.60
|
23.70
|
23.30
|
23.40
|
23.51
|
23.40
|
727,700
|
|
|
1/17/2025
|
+0.40 / +1.72%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.47
|
23.60
|
652,800
|
|
|
1/16/2025
|
-0.10 / -0.43%
|
21.00
|
23.60
|
21.00
|
23.20
|
23.35
|
23.20
|
680,500
|
|
|
1/15/2025
|
+0.20 / +0.87%
|
23.20
|
23.40
|
22.90
|
23.30
|
23.12
|
23.30
|
895,400
|
|
|
1/14/2025
|
-0.10 / -0.43%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.13
|
23.10
|
584,900
|
|
|
1/13/2025
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.40
|
23.20
|
22.85
|
23.20
|
1,663,700
|
|
|
1/10/2025
|
-0.50 / -2.07%
|
24.20
|
24.30
|
23.70
|
23.70
|
23.99
|
23.30
|
1,617,100
|
|
|
1/9/2025
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.20
|
24.20
|
24.31
|
23.79
|
658,600
|
|
|
1/8/2025
|
+0.10 / +0.41%
|
24.20
|
24.40
|
24.00
|
24.30
|
24.19
|
23.89
|
968,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.90
|
24.20
|
24.23
|
23.79
|
2,078,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|