|
Closing price on 1/19/2016
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
75,622 |
| Split-adjusted Price |
4.85 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.60 / +3.57%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.02
|
4.85
|
75,622
|
|
|
1/18/2016
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.00
|
16.80
|
16.70
|
4.68
|
137,426
|
|
|
1/15/2016
|
-0.90 / -5.00%
|
18.20
|
18.20
|
17.10
|
17.10
|
17.84
|
4.76
|
30,235
|
|
|
1/14/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.62
|
5.01
|
108,432
|
|
|
1/13/2016
|
-0.30 / -1.65%
|
18.20
|
18.60
|
17.90
|
17.90
|
18.12
|
4.98
|
41,610
|
|
|
1/12/2016
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.83
|
5.07
|
130,450
|
|
|
1/11/2016
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.83
|
4.90
|
41,000
|
|
|
1/8/2016
|
-0.30 / -1.66%
|
18.00
|
18.20
|
17.80
|
17.80
|
18.10
|
4.96
|
73,972
|
|
|
1/7/2016
|
-0.70 / -3.72%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.31
|
5.04
|
105,250
|
|
|
1/6/2016
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.63
|
5.24
|
32,165
|
|
|
1/5/2016
|
-0.30 / -1.60%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.80
|
5.15
|
71,782
|
|
|
1/4/2016
|
-0.20 / -1.05%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.74
|
5.24
|
66,901
|
|
|
12/31/2015
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.90
|
5.29
|
130,246
|
|
|
12/30/2015
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.19
|
5.32
|
90,400
|
|
|
12/29/2015
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.07
|
5.40
|
126,984
|
|
|
12/28/2015
|
-0.30 / -1.53%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.49
|
5.37
|
30,000
|
|
|
12/25/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.44
|
5.46
|
138,400
|
|
|
12/24/2015
|
-0.30 / -1.50%
|
19.90
|
20.10
|
19.70
|
19.70
|
19.76
|
5.49
|
82,655
|
|
|
12/23/2015
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.05
|
5.57
|
10,400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.80
|
20.30
|
20.11
|
5.65
|
50,000
|
|
|
12/21/2015
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.31
|
5.65
|
25,900
|
|
|
12/18/2015
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.35
|
5.68
|
43,360
|
|
|
12/17/2015
|
-0.10 / -0.49%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.35
|
5.62
|
83,103
|
|
|
12/16/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.38
|
5.65
|
47,924
|
|
|
12/15/2015
|
+0.60 / +3.03%
|
19.90
|
20.40
|
19.80
|
20.40
|
19.97
|
5.68
|
112,000
|
|
|
12/14/2015
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.95
|
5.51
|
58,910
|
|
|
12/11/2015
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.19
|
5.57
|
46,300
|
|
|
12/10/2015
|
-0.40 / -1.96%
|
20.20
|
20.60
|
20.00
|
20.00
|
20.27
|
5.57
|
81,200
|
|
|
12/9/2015
|
-0.60 / -2.86%
|
21.00
|
21.20
|
20.40
|
20.40
|
20.87
|
5.68
|
197,400
|
|
|
12/8/2015
|
+1.20 / +6.06%
|
19.80
|
21.00
|
19.70
|
21.00
|
20.04
|
5.85
|
184,664
|
|
|