|
Closing price on 11/4/2019
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
511,500 |
| Split-adjusted Price |
8.42 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.92
|
8.42
|
511,500
|
|
|
11/1/2019
|
+0.50 / +3.27%
|
15.30
|
16.10
|
15.30
|
15.80
|
15.68
|
8.48
|
1,121,300
|
|
|
10/31/2019
|
-0.30 / -1.92%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.48
|
8.21
|
731,300
|
|
|
10/30/2019
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.67
|
8.37
|
573,200
|
|
|
10/29/2019
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.85
|
8.48
|
865,400
|
|
|
10/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.13
|
8.64
|
413,700
|
|
|
10/25/2019
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
8.69
|
501,400
|
|
|
10/24/2019
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
8.53
|
614,700
|
|
|
10/23/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.21
|
8.64
|
395,986
|
|
|
10/22/2019
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.16
|
8.64
|
425,274
|
|
|
10/21/2019
|
-0.40 / -2.38%
|
16.80
|
17.00
|
15.90
|
16.40
|
16.37
|
8.80
|
1,174,000
|
|
|
10/18/2019
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.60
|
16.80
|
16.97
|
9.01
|
2,118,100
|
|
|
10/17/2019
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.59
|
9.39
|
709,900
|
|
|
10/16/2019
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.79
|
9.50
|
549,900
|
|
|
10/15/2019
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.70
|
18.00
|
17.96
|
9.66
|
986,500
|
|
|
10/14/2019
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.81
|
9.55
|
587,758
|
|
|
10/11/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.87
|
9.60
|
467,000
|
|
|
10/10/2019
|
-0.30 / -1.65%
|
18.30
|
18.30
|
17.70
|
17.90
|
17.95
|
9.60
|
1,393,500
|
|
|
10/9/2019
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.22
|
9.76
|
667,000
|
|
|
10/8/2019
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.10
|
18.10
|
18.16
|
9.71
|
437,600
|
|
|
10/7/2019
|
-0.20 / -1.09%
|
18.10
|
18.60
|
18.10
|
18.20
|
18.32
|
9.76
|
505,400
|
|
|
10/4/2019
|
+0.40 / +2.22%
|
17.90
|
19.00
|
17.90
|
18.40
|
18.51
|
9.87
|
2,498,100
|
|
|
10/3/2019
|
+0.40 / +2.27%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.78
|
9.66
|
524,600
|
|
|
10/2/2019
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.60
|
17.60
|
17.79
|
9.44
|
1,149,920
|
|
|
10/1/2019
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.87
|
9.55
|
1,515,820
|
|
|
9/30/2019
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.10
|
18.20
|
18.32
|
9.76
|
862,100
|
|
|
9/27/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.48
|
9.93
|
1,203,360
|
|
|
9/26/2019
|
+0.40 / +2.21%
|
18.00
|
18.70
|
17.90
|
18.50
|
18.38
|
9.93
|
1,660,320
|
|
|
9/25/2019
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.07
|
9.71
|
575,100
|
|
|
9/24/2019
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.12
|
9.66
|
1,260,800
|
|
|