|
Closing price on 1/24/2019
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
930,000 |
| Split-adjusted Price |
7.97 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.70
|
17.80
|
18.01
|
7.97
|
930,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.50
|
17.80
|
17.88
|
7.97
|
544,000
|
|
|
1/22/2019
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.86
|
7.97
|
596,400
|
|
|
1/21/2019
|
+0.90 / +5.23%
|
17.40
|
18.70
|
17.40
|
18.10
|
17.99
|
8.11
|
1,263,700
|
|
|
1/18/2019
|
-0.20 / -1.15%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.37
|
7.70
|
784,200
|
|
|
1/17/2019
|
-0.20 / -1.14%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.72
|
7.79
|
600,200
|
|
|
1/16/2019
|
-0.40 / -2.22%
|
18.20
|
18.20
|
17.40
|
17.60
|
17.86
|
7.88
|
635,900
|
|
|
1/15/2019
|
+1.40 / +8.43%
|
16.80
|
18.20
|
16.80
|
18.00
|
17.57
|
8.06
|
1,631,500
|
|
|
1/14/2019
|
+0.10 / +0.61%
|
16.50
|
17.10
|
16.50
|
16.60
|
16.79
|
7.44
|
462,600
|
|
|
1/11/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.53
|
7.39
|
307,400
|
|
|
1/10/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.57
|
7.39
|
306,700
|
|
|
1/9/2019
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.57
|
7.48
|
682,400
|
|
|
1/8/2019
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.18
|
7.30
|
364,500
|
|
|
1/7/2019
|
+0.20 / +1.25%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.30
|
7.26
|
282,400
|
|
|
1/4/2019
|
+0.20 / +1.27%
|
15.70
|
16.30
|
15.10
|
16.00
|
15.61
|
7.17
|
634,700
|
|
|
1/3/2019
|
-0.50 / -3.07%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.99
|
7.08
|
811,400
|
|
|
1/2/2019
|
-0.30 / -1.81%
|
16.90
|
17.00
|
16.30
|
16.30
|
16.57
|
7.30
|
352,100
|
|
|
12/28/2018
|
-0.30 / -1.78%
|
17.00
|
17.10
|
16.60
|
16.60
|
16.77
|
7.44
|
1,008,700
|
|
|
12/27/2018
|
+0.20 / +1.20%
|
16.90
|
17.80
|
16.90
|
16.90
|
17.21
|
7.57
|
646,700
|
|
|
12/26/2018
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.89
|
7.48
|
498,900
|
|
|
12/25/2018
|
-0.80 / -4.57%
|
17.20
|
17.30
|
15.90
|
16.70
|
16.48
|
7.48
|
2,202,800
|
|
|
12/24/2018
|
-0.70 / -3.85%
|
18.10
|
18.20
|
17.50
|
17.50
|
17.79
|
7.84
|
675,300
|
|
|
12/21/2018
|
+0.10 / +0.55%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.02
|
8.15
|
921,800
|
|
|
12/20/2018
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.03
|
8.11
|
1,002,600
|
|
|
12/19/2018
|
-0.30 / -1.66%
|
18.30
|
18.30
|
17.60
|
17.80
|
17.92
|
7.97
|
611,803
|
|
|
12/18/2018
|
-0.40 / -2.16%
|
18.30
|
18.30
|
17.70
|
18.10
|
17.97
|
8.11
|
1,836,600
|
|
|
12/17/2018
|
-0.70 / -3.65%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.79
|
8.29
|
1,358,300
|
|
|
12/14/2018
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.16
|
8.60
|
765,100
|
|
|
12/13/2018
|
+0.40 / +2.11%
|
19.10
|
19.70
|
19.00
|
19.40
|
19.39
|
8.69
|
1,316,100
|
|
|
12/12/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.08
|
8.51
|
445,500
|
|
|