|
Closing price on 10/5/2022
|
|
| Open |
15.80 |
| High |
17.60 |
| Low |
15.00 |
| Volume |
2,373,900 |
| Split-adjusted Price |
13.46 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+1.50 / +9.38%
|
15.80
|
17.60
|
15.00
|
17.50
|
16.93
|
13.46
|
2,373,900
|
|
|
10/4/2022
|
-1.50 / -8.57%
|
17.70
|
18.10
|
16.00
|
16.00
|
16.92
|
12.31
|
2,270,900
|
|
|
10/3/2022
|
-1.90 / -9.79%
|
19.40
|
19.40
|
17.50
|
17.50
|
18.11
|
13.46
|
1,981,800
|
|
|
9/30/2022
|
-0.60 / -3.00%
|
20.00
|
20.00
|
18.10
|
19.40
|
18.84
|
14.93
|
2,717,700
|
|
|
9/29/2022
|
-1.60 / -7.41%
|
21.90
|
22.30
|
20.00
|
20.00
|
21.17
|
15.39
|
1,218,900
|
|
|
9/28/2022
|
-0.30 / -1.37%
|
22.00
|
22.30
|
21.60
|
21.60
|
21.95
|
16.62
|
1,495,500
|
|
|
9/27/2022
|
+0.20 / +0.92%
|
21.80
|
22.50
|
21.80
|
21.90
|
22.21
|
16.85
|
1,113,000
|
|
|
9/26/2022
|
-1.50 / -6.47%
|
23.00
|
23.00
|
21.60
|
21.70
|
22.25
|
16.70
|
1,645,800
|
|
|
9/23/2022
|
-0.40 / -1.69%
|
23.50
|
23.80
|
23.20
|
23.20
|
23.55
|
17.85
|
1,025,600
|
|
|
9/22/2022
|
+0.70 / +3.06%
|
22.80
|
23.60
|
22.50
|
23.60
|
23.04
|
18.16
|
1,025,600
|
|
|
9/21/2022
|
-0.20 / -0.87%
|
23.10
|
23.40
|
22.70
|
22.90
|
23.06
|
17.62
|
1,278,500
|
|
|
9/20/2022
|
+0.80 / +3.59%
|
22.00
|
23.20
|
22.00
|
23.10
|
22.69
|
17.77
|
1,555,700
|
|
|
9/19/2022
|
-1.80 / -7.47%
|
24.10
|
24.40
|
22.00
|
22.30
|
23.11
|
17.16
|
2,203,400
|
|
|
9/16/2022
|
-0.80 / -3.21%
|
25.20
|
25.20
|
23.80
|
24.10
|
24.44
|
18.54
|
1,621,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
24.90
|
25.04
|
19.16
|
1,089,800
|
|
|
9/14/2022
|
-0.30 / -1.19%
|
25.00
|
25.00
|
24.30
|
24.90
|
24.74
|
19.16
|
1,399,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.20
|
25.28
|
19.39
|
1,326,700
|
|
|
9/12/2022
|
-0.30 / -1.18%
|
25.60
|
25.90
|
25.10
|
25.20
|
25.49
|
19.39
|
981,400
|
|
|
9/9/2022
|
+0.50 / +2.00%
|
24.50
|
25.50
|
22.90
|
25.50
|
24.87
|
19.62
|
2,119,200
|
|
|
9/8/2022
|
-0.60 / -2.34%
|
25.60
|
26.20
|
25.00
|
25.00
|
25.58
|
19.23
|
1,892,976
|
|
|
9/7/2022
|
-1.20 / -4.48%
|
26.80
|
27.00
|
25.60
|
25.60
|
26.36
|
19.70
|
2,393,600
|
|
|
9/6/2022
|
-0.30 / -1.11%
|
27.10
|
27.40
|
26.80
|
26.80
|
27.10
|
20.62
|
1,570,600
|
|
|
9/5/2022
|
+0.20 / +0.74%
|
27.00
|
27.80
|
27.00
|
27.10
|
27.35
|
20.85
|
1,912,700
|
|
|
8/31/2022
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.30
|
26.90
|
26.73
|
20.70
|
1,582,308
|
|
|
8/30/2022
|
+0.10 / +0.38%
|
26.80
|
27.10
|
26.20
|
26.40
|
26.66
|
20.31
|
2,279,608
|
|
|
8/29/2022
|
-0.70 / -2.59%
|
27.00
|
27.00
|
25.80
|
26.30
|
26.31
|
20.23
|
3,048,520
|
|
|
8/26/2022
|
-0.70 / -2.53%
|
27.70
|
28.00
|
27.00
|
27.00
|
27.51
|
20.77
|
1,598,913
|
|
|
8/25/2022
|
-0.10 / -0.36%
|
27.70
|
28.50
|
27.70
|
27.70
|
28.08
|
21.31
|
2,846,851
|
|
|
8/24/2022
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.76
|
21.39
|
1,711,028
|
|
|
8/23/2022
|
+1.20 / +4.48%
|
26.70
|
28.00
|
26.50
|
28.00
|
27.25
|
21.54
|
1,653,008
|
|
|
|