|
|
Closing price on 10/1/2020
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
1,354,500 |
| Split-adjusted Price |
8.19 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+0.30 / +2.29%
|
13.20
|
13.60
|
13.10
|
13.40
|
13.37
|
8.19
|
1,354,500
|
|
|
9/30/2020
|
+0.30 / +2.34%
|
12.70
|
13.20
|
12.50
|
13.10
|
12.89
|
8.01
|
1,066,820
|
|
|
9/29/2020
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
13.09
|
7.83
|
1,233,001
|
|
|
9/28/2020
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.27
|
8.13
|
695,580
|
|
|
9/25/2020
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.22
|
8.07
|
1,020,680
|
|
|
9/24/2020
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.32
|
8.13
|
853,064
|
|
|
9/23/2020
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.38
|
8.13
|
1,025,940
|
|
|
9/22/2020
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.46
|
8.19
|
1,360,972
|
|
|
9/21/2020
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.60
|
8.19
|
1,968,000
|
|
|
9/18/2020
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.34
|
8.25
|
1,542,508
|
|
|
9/17/2020
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.31
|
8.07
|
1,101,751
|
|
|
9/16/2020
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.36
|
8.13
|
738,808
|
|
|
9/15/2020
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.16
|
8.19
|
2,919,228
|
|
|
9/14/2020
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
7.83
|
903,400
|
|
|
9/11/2020
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
7.77
|
686,700
|
|
|
9/10/2020
|
+0.10 / +0.79%
|
12.70
|
13.10
|
12.70
|
12.80
|
12.88
|
7.83
|
980,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.62
|
7.77
|
908,550
|
|
|
9/8/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
7.77
|
1,309,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.86
|
7.70
|
1,500,548
|
|
|
9/4/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.20
|
12.60
|
12.60
|
7.70
|
2,009,828
|
|
|
9/3/2020
|
+0.80 / +6.78%
|
11.80
|
12.80
|
11.80
|
12.60
|
12.31
|
7.70
|
2,255,500
|
|
|
9/1/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.74
|
7.22
|
266,900
|
|
|
8/31/2020
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.84
|
7.22
|
640,200
|
|
|
8/28/2020
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.99
|
7.28
|
612,800
|
|
|
8/27/2020
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
7.22
|
506,800
|
|
|
8/26/2020
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.90
|
12.02
|
7.28
|
1,197,900
|
|
|
8/25/2020
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
7.28
|
980,400
|
|
|
8/24/2020
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
7.15
|
607,600
|
|
|
8/21/2020
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.61
|
7.09
|
525,900
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
7.03
|
418,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|