|
Closing price on 1/5/2022
|
|
| Open |
33.20 |
| High |
34.60 |
| Low |
33.20 |
| Volume |
3,167,035 |
| Split-adjusted Price |
23.76 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+1.00 / +3.01%
|
33.20
|
34.60
|
33.20
|
34.20
|
34.21
|
23.76
|
3,167,035
|
|
|
1/4/2022
|
+0.40 / +1.22%
|
32.80
|
33.70
|
32.80
|
33.20
|
33.35
|
23.06
|
1,820,200
|
|
|
12/31/2021
|
+0.20 / +0.61%
|
32.60
|
33.20
|
32.50
|
32.80
|
32.85
|
22.78
|
1,066,772
|
|
|
12/30/2021
|
+0.30 / +0.93%
|
32.30
|
33.40
|
32.10
|
32.60
|
32.53
|
22.65
|
1,467,480
|
|
|
12/29/2021
|
-0.70 / -2.12%
|
33.10
|
33.30
|
32.30
|
32.30
|
32.64
|
22.44
|
1,983,572
|
|
|
12/28/2021
|
-0.80 / -2.37%
|
33.90
|
34.50
|
33.00
|
33.00
|
33.53
|
22.92
|
1,878,960
|
|
|
12/27/2021
|
0.00 / 0.00%
|
34.00
|
34.70
|
33.00
|
33.80
|
33.94
|
23.48
|
1,873,040
|
|
|
12/24/2021
|
+1.30 / +4.00%
|
32.50
|
34.20
|
32.50
|
33.80
|
33.58
|
23.48
|
2,170,837
|
|
|
12/23/2021
|
-1.40 / -4.13%
|
33.90
|
34.10
|
32.10
|
32.50
|
32.94
|
22.58
|
3,649,744
|
|
|
12/22/2021
|
-0.10 / -0.29%
|
34.20
|
35.10
|
33.40
|
33.90
|
34.07
|
23.55
|
2,924,360
|
|
|
12/21/2021
|
-0.50 / -1.45%
|
35.00
|
35.00
|
33.60
|
34.00
|
34.10
|
23.62
|
2,562,192
|
|
|
12/20/2021
|
0.00 / 0.00%
|
34.70
|
35.80
|
34.20
|
34.50
|
35.01
|
23.97
|
3,347,024
|
|
|
12/17/2021
|
+1.40 / +4.23%
|
33.20
|
35.70
|
33.10
|
34.50
|
34.73
|
23.97
|
4,551,900
|
|
|
12/16/2021
|
+0.60 / +1.85%
|
32.70
|
34.00
|
32.50
|
33.10
|
33.36
|
22.99
|
3,045,000
|
|
|
12/15/2021
|
-0.80 / -2.40%
|
33.40
|
33.60
|
32.50
|
32.50
|
32.94
|
22.58
|
1,734,400
|
|
|
12/14/2021
|
+0.70 / +2.15%
|
32.80
|
33.90
|
32.10
|
33.30
|
32.96
|
23.13
|
2,991,100
|
|
|
12/13/2021
|
-0.20 / -0.61%
|
32.90
|
33.60
|
32.40
|
32.60
|
33.04
|
22.65
|
2,400,300
|
|
|
12/10/2021
|
+2.00 / +6.49%
|
30.90
|
32.90
|
30.90
|
32.80
|
32.05
|
22.78
|
3,912,500
|
|
|
12/9/2021
|
+0.20 / +0.65%
|
31.00
|
31.80
|
30.30
|
30.80
|
31.09
|
21.40
|
1,115,700
|
|
|
12/8/2021
|
+0.50 / +1.66%
|
30.50
|
31.00
|
30.20
|
30.60
|
30.60
|
21.26
|
1,069,400
|
|
|
12/7/2021
|
+1.10 / +3.79%
|
29.00
|
30.50
|
29.00
|
30.10
|
30.04
|
20.91
|
1,485,000
|
|
|
12/6/2021
|
-1.90 / -6.15%
|
30.90
|
31.10
|
29.00
|
29.00
|
29.94
|
20.14
|
2,379,200
|
|
|
12/3/2021
|
-0.70 / -2.22%
|
31.70
|
32.30
|
30.90
|
30.90
|
31.52
|
21.46
|
1,582,400
|
|
|
12/2/2021
|
-0.70 / -2.17%
|
32.30
|
32.80
|
31.60
|
31.60
|
32.21
|
21.95
|
1,389,766
|
|
|
12/1/2021
|
+1.80 / +5.90%
|
30.50
|
32.80
|
30.50
|
32.30
|
31.78
|
22.44
|
2,918,500
|
|
|
11/30/2021
|
0.00 / 0.00%
|
30.60
|
31.60
|
30.50
|
30.50
|
30.92
|
21.19
|
1,594,500
|
|
|
11/29/2021
|
-0.50 / -1.61%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.42
|
21.19
|
1,383,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.60
|
31.00
|
31.12
|
21.53
|
1,597,500
|
|
|
11/25/2021
|
+0.50 / +1.64%
|
30.50
|
31.80
|
30.50
|
31.00
|
31.42
|
21.53
|
1,431,000
|
|
|
11/24/2021
|
+0.40 / +1.33%
|
30.60
|
30.90
|
30.30
|
30.50
|
30.61
|
21.19
|
1,443,400
|
|
|
|