Closing price on 1/10/2024
|
|
Open |
20.50 |
High |
20.60 |
Low |
20.20 |
Volume |
1,225,200 |
Split-adjusted Price |
18.15 |
|
|
TNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2024
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.20
|
20.30
|
20.35
|
18.15
|
1,225,200
|
|
1/9/2024
|
+0.40 / +1.99%
|
20.20
|
20.90
|
20.20
|
20.50
|
20.60
|
18.33
|
3,686,000
|
|
1/8/2024
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.10
|
20.12
|
17.97
|
2,055,000
|
|
1/5/2024
|
+0.20 / +1.01%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.94
|
17.97
|
1,377,400
|
|
1/4/2024
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.09
|
17.79
|
1,812,100
|
|
1/3/2024
|
+0.40 / +2.02%
|
20.00
|
20.20
|
19.70
|
20.20
|
20.00
|
18.06
|
1,277,500
|
|
1/2/2024
|
-0.20 / -1.00%
|
20.00
|
20.20
|
19.70
|
19.80
|
19.91
|
17.70
|
1,927,400
|
|
12/29/2023
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.05
|
17.88
|
1,155,400
|
|
12/28/2023
|
-0.10 / -0.50%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.16
|
17.88
|
1,855,500
|
|
12/27/2023
|
-0.30 / -1.47%
|
20.40
|
20.60
|
20.10
|
20.10
|
20.26
|
17.97
|
1,979,900
|
|
12/26/2023
|
+0.40 / +2.00%
|
18.00
|
20.50
|
18.00
|
20.40
|
20.20
|
18.24
|
2,825,500
|
|
12/25/2023
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.96
|
17.88
|
1,518,500
|
|
12/22/2023
|
-0.20 / -1.01%
|
20.00
|
20.10
|
19.60
|
19.70
|
19.79
|
17.62
|
2,078,300
|
|
12/21/2023
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.70
|
19.90
|
19.92
|
17.79
|
1,226,900
|
|
12/20/2023
|
-0.30 / -1.49%
|
20.20
|
20.30
|
19.80
|
19.90
|
19.99
|
17.79
|
1,313,700
|
|
12/19/2023
|
+0.30 / +1.51%
|
20.00
|
20.50
|
19.90
|
20.20
|
20.19
|
18.06
|
2,600,900
|
|
12/18/2023
|
+0.30 / +1.53%
|
19.60
|
20.30
|
19.40
|
19.90
|
19.76
|
17.79
|
1,849,800
|
|
12/15/2023
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.50
|
19.60
|
19.69
|
17.53
|
1,181,200
|
|
12/14/2023
|
+0.30 / +1.54%
|
19.50
|
20.20
|
19.50
|
19.80
|
19.90
|
17.70
|
2,920,400
|
|
12/13/2023
|
-0.40 / -2.01%
|
19.90
|
20.10
|
19.50
|
19.50
|
19.65
|
17.44
|
2,850,300
|
|
12/12/2023
|
+0.80 / +4.19%
|
19.10
|
20.10
|
18.90
|
19.90
|
19.77
|
17.79
|
4,259,600
|
|
12/11/2023
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
19.10
|
18.97
|
17.08
|
807,000
|
|
12/8/2023
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.19
|
16.99
|
1,861,200
|
|
12/7/2023
|
-0.10 / -0.52%
|
19.30
|
19.60
|
18.80
|
19.30
|
19.20
|
17.26
|
2,819,500
|
|
12/6/2023
|
+0.70 / +3.74%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.14
|
17.35
|
2,980,100
|
|
12/5/2023
|
-0.30 / -1.58%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.87
|
16.72
|
1,242,000
|
|
12/4/2023
|
+0.80 / +4.40%
|
18.20
|
19.30
|
18.20
|
19.00
|
18.84
|
16.99
|
2,477,300
|
|
12/1/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.19
|
16.27
|
807,500
|
|
11/30/2023
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.36
|
16.27
|
1,097,800
|
|
11/29/2023
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.39
|
16.54
|
819,900
|
|
|
|