|
Closing price on 11/10/2016
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
27,539 |
| Split-adjusted Price |
4.44 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.52
|
4.44
|
27,539
|
|
|
11/9/2016
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.44
|
4.44
|
141,431
|
|
|
11/8/2016
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.65
|
4.53
|
49,930
|
|
|
11/7/2016
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
4.47
|
57,205
|
|
|
11/4/2016
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.24
|
4.41
|
26,521
|
|
|
11/3/2016
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.43
|
4.38
|
62,450
|
|
|
11/2/2016
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.73
|
4.47
|
52,880
|
|
|
11/1/2016
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
4.53
|
27,700
|
|
|
10/31/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.88
|
4.59
|
32,161
|
|
|
10/28/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
4.63
|
48,400
|
|
|
10/27/2016
|
+0.40 / +2.74%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.97
|
4.59
|
52,031
|
|
|
10/26/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.58
|
4.47
|
56,650
|
|
|
10/25/2016
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.72
|
4.47
|
51,100
|
|
|
10/24/2016
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.70
|
14.90
|
14.82
|
4.56
|
44,350
|
|
|
10/21/2016
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.03
|
4.56
|
17,600
|
|
|
10/20/2016
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.60
|
15.20
|
15.21
|
4.66
|
161,679
|
|
|
10/19/2016
|
+0.40 / +2.74%
|
14.70
|
15.50
|
14.60
|
15.00
|
15.10
|
4.59
|
154,610
|
|
|
10/18/2016
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.74
|
4.47
|
104,933
|
|
|
10/17/2016
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.97
|
4.56
|
34,500
|
|
|
10/14/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
4.63
|
16,772
|
|
|
10/13/2016
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.03
|
4.63
|
92,039
|
|
|
10/12/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.02
|
4.59
|
13,300
|
|
|
10/11/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
14.91
|
4.59
|
30,657
|
|
|
10/10/2016
|
+0.10 / +0.67%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.12
|
4.59
|
119,260
|
|
|
10/7/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.88
|
4.56
|
22,700
|
|
|
10/6/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.91
|
4.56
|
40,870
|
|
|
10/5/2016
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.98
|
4.59
|
82,200
|
|
|
10/4/2016
|
-0.30 / -1.95%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.33
|
4.63
|
136,825
|
|
|
10/3/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.32
|
4.72
|
91,741
|
|
|
9/30/2016
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
4.75
|
139,881
|
|
|