|
Closing price on 11/6/2018
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.20 |
| Volume |
1,303,300 |
| Split-adjusted Price |
7.79 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2018
|
-0.50 / -2.79%
|
18.00
|
18.20
|
17.20
|
17.40
|
17.62
|
7.79
|
1,303,300
|
|
|
11/5/2018
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.40
|
17.90
|
17.78
|
8.02
|
1,467,500
|
|
|
11/2/2018
|
+1.30 / +7.93%
|
16.80
|
17.90
|
16.50
|
17.70
|
17.41
|
7.93
|
2,595,600
|
|
|
11/1/2018
|
-0.50 / -2.96%
|
16.90
|
17.20
|
16.40
|
16.40
|
16.90
|
7.35
|
1,423,500
|
|
|
10/31/2018
|
+1.50 / +9.74%
|
15.70
|
16.90
|
15.70
|
16.90
|
16.32
|
7.57
|
1,191,100
|
|
|
10/30/2018
|
-0.20 / -1.28%
|
15.50
|
15.90
|
15.20
|
15.40
|
15.55
|
6.90
|
911,200
|
|
|
10/29/2018
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.67
|
6.99
|
476,100
|
|
|
10/26/2018
|
-0.40 / -2.47%
|
16.60
|
16.70
|
15.80
|
15.80
|
16.13
|
7.08
|
586,300
|
|
|
10/25/2018
|
+0.60 / +3.85%
|
15.40
|
16.30
|
14.50
|
16.20
|
15.25
|
7.26
|
1,633,500
|
|
|
10/24/2018
|
-0.60 / -3.70%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.95
|
6.99
|
970,900
|
|
|
10/23/2018
|
-0.40 / -2.41%
|
16.70
|
16.70
|
15.70
|
16.20
|
16.16
|
7.26
|
1,317,900
|
|
|
10/22/2018
|
-0.40 / -2.35%
|
17.10
|
17.40
|
16.50
|
16.60
|
16.96
|
7.44
|
939,800
|
|
|
10/19/2018
|
+0.50 / +3.03%
|
16.50
|
17.30
|
16.00
|
17.00
|
16.76
|
7.61
|
1,375,700
|
|
|
10/18/2018
|
+0.30 / +1.85%
|
16.20
|
17.10
|
15.80
|
16.50
|
16.64
|
7.39
|
1,335,600
|
|
|
10/17/2018
|
+0.20 / +1.25%
|
16.20
|
16.60
|
16.00
|
16.20
|
16.26
|
7.26
|
887,000
|
|
|
10/16/2018
|
+0.30 / +1.91%
|
15.50
|
16.00
|
15.30
|
16.00
|
15.72
|
7.17
|
803,800
|
|
|
10/15/2018
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.87
|
7.03
|
1,161,640
|
|
|
10/12/2018
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.09
|
7.03
|
1,494,600
|
|
|
10/11/2018
|
-1.10 / -7.14%
|
15.40
|
15.40
|
13.90
|
14.30
|
14.50
|
6.41
|
2,860,900
|
|
|
10/10/2018
|
-1.70 / -9.94%
|
17.30
|
17.30
|
15.40
|
15.40
|
16.42
|
6.90
|
1,714,100
|
|
|
10/9/2018
|
+0.10 / +0.59%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.16
|
7.66
|
424,500
|
|
|
10/8/2018
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.12
|
7.61
|
819,850
|
|
|
10/5/2018
|
-0.50 / -2.81%
|
17.70
|
18.20
|
17.30
|
17.30
|
17.63
|
7.75
|
2,002,000
|
|
|
10/4/2018
|
+0.80 / +4.71%
|
17.10
|
17.90
|
17.00
|
17.80
|
17.57
|
7.97
|
1,432,900
|
|
|
10/3/2018
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.96
|
7.61
|
862,700
|
|
|
10/2/2018
|
+0.20 / +1.19%
|
16.90
|
17.50
|
16.60
|
17.00
|
16.97
|
7.61
|
1,074,020
|
|
|
10/1/2018
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.20
|
16.80
|
16.81
|
7.52
|
2,300,800
|
|
|
9/28/2018
|
-0.10 / -0.57%
|
17.60
|
18.40
|
17.30
|
17.50
|
17.68
|
7.84
|
2,371,538
|
|
|
9/27/2018
|
-1.10 / -5.88%
|
18.70
|
18.80
|
17.60
|
17.60
|
18.07
|
7.88
|
1,740,666
|
|
|
9/26/2018
|
+1.00 / +5.65%
|
17.90
|
19.30
|
17.40
|
18.70
|
18.16
|
8.38
|
1,989,000
|
|
|
|