|
Closing price on 10/27/2023
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
17.40 |
| Volume |
1,218,600 |
| Split-adjusted Price |
16.27 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
+0.80 / +4.60%
|
17.50
|
18.20
|
17.40
|
18.20
|
17.80
|
16.27
|
1,218,600
|
|
|
10/26/2023
|
-1.40 / -7.45%
|
18.80
|
18.90
|
17.20
|
17.40
|
17.74
|
15.56
|
3,591,500
|
|
|
10/25/2023
|
-0.10 / -0.53%
|
19.10
|
19.40
|
18.70
|
18.80
|
19.04
|
16.81
|
1,415,200
|
|
|
10/24/2023
|
+0.10 / +0.53%
|
17.00
|
19.20
|
17.00
|
18.90
|
18.93
|
16.90
|
1,290,000
|
|
|
10/23/2023
|
-0.60 / -3.09%
|
19.50
|
19.60
|
18.80
|
18.80
|
19.17
|
16.81
|
1,191,500
|
|
|
10/20/2023
|
+0.80 / +4.30%
|
18.60
|
19.60
|
18.20
|
19.40
|
18.90
|
17.35
|
2,081,000
|
|
|
10/19/2023
|
-0.80 / -4.12%
|
19.20
|
19.50
|
18.60
|
18.60
|
19.01
|
16.63
|
1,607,400
|
|
|
10/18/2023
|
+0.60 / +3.19%
|
19.00
|
19.80
|
18.40
|
19.40
|
19.20
|
17.35
|
3,915,600
|
|
|
10/17/2023
|
-1.90 / -9.18%
|
20.70
|
21.10
|
18.80
|
18.80
|
20.00
|
16.81
|
3,482,900
|
|
|
10/16/2023
|
-0.90 / -4.17%
|
21.60
|
21.80
|
20.70
|
20.70
|
21.22
|
18.51
|
2,838,300
|
|
|
10/13/2023
|
+0.40 / +1.89%
|
21.20
|
22.20
|
20.80
|
21.60
|
21.59
|
19.31
|
4,235,200
|
|
|
10/12/2023
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.80
|
21.20
|
21.17
|
18.96
|
3,214,500
|
|
|
10/11/2023
|
+0.10 / +0.47%
|
21.10
|
21.50
|
20.80
|
21.20
|
21.13
|
18.96
|
2,510,600
|
|
|
10/10/2023
|
+0.60 / +2.93%
|
20.80
|
21.50
|
20.50
|
21.10
|
20.95
|
18.87
|
3,795,600
|
|
|
10/9/2023
|
+0.10 / +0.49%
|
20.50
|
21.10
|
20.20
|
20.50
|
20.54
|
18.33
|
2,342,000
|
|
|
10/6/2023
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.40
|
20.80
|
20.75
|
18.24
|
1,731,100
|
|
|
10/5/2023
|
-0.60 / -2.82%
|
21.50
|
22.10
|
20.60
|
20.70
|
21.29
|
18.15
|
3,906,100
|
|
|
10/4/2023
|
+0.60 / +2.90%
|
20.70
|
21.30
|
20.10
|
21.30
|
20.99
|
18.68
|
2,335,200
|
|
|
10/3/2023
|
0.00 / 0.00%
|
20.20
|
21.40
|
19.90
|
20.70
|
20.97
|
18.15
|
5,867,100
|
|
|
10/2/2023
|
+0.40 / +1.97%
|
20.30
|
21.30
|
20.30
|
20.70
|
20.86
|
18.15
|
2,650,500
|
|
|
9/29/2023
|
+0.50 / +2.53%
|
19.80
|
20.60
|
19.80
|
20.30
|
20.21
|
17.80
|
1,954,300
|
|
|
9/28/2023
|
-0.50 / -2.46%
|
20.40
|
20.40
|
19.60
|
19.80
|
19.97
|
17.36
|
1,933,500
|
|
|
9/27/2023
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.30
|
20.30
|
19.00
|
17.80
|
2,375,200
|
|
|
9/26/2023
|
-1.40 / -7.04%
|
19.90
|
20.40
|
18.50
|
18.50
|
19.57
|
16.22
|
4,685,300
|
|
|
9/25/2023
|
-2.20 / -9.95%
|
22.10
|
22.40
|
19.90
|
19.90
|
20.97
|
17.45
|
3,458,903
|
|
|
9/22/2023
|
-0.20 / -0.90%
|
22.00
|
23.20
|
21.60
|
22.10
|
22.41
|
19.38
|
5,236,600
|
|
|
9/21/2023
|
-0.30 / -1.33%
|
22.60
|
23.00
|
22.10
|
22.30
|
22.50
|
19.56
|
3,249,700
|
|
|
9/20/2023
|
+1.40 / +6.60%
|
21.20
|
23.10
|
21.20
|
22.60
|
22.30
|
19.82
|
5,965,500
|
|
|
9/19/2023
|
+0.60 / +2.91%
|
20.40
|
21.20
|
20.40
|
21.20
|
20.83
|
18.59
|
2,408,500
|
|
|
9/18/2023
|
0.00 / 0.00%
|
20.60
|
21.40
|
20.50
|
20.60
|
20.84
|
18.07
|
2,263,300
|
|
|
|