|
Closing price on 11/7/2022
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
13.80 |
| Volume |
2,814,300 |
| Split-adjusted Price |
10.88 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-1.50 / -9.80%
|
15.30
|
15.50
|
13.80
|
13.80
|
14.56
|
10.88
|
2,814,300
|
|
|
11/4/2022
|
-1.00 / -6.13%
|
16.30
|
16.30
|
15.10
|
15.30
|
15.51
|
12.06
|
2,493,400
|
|
|
11/3/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.00
|
16.30
|
16.38
|
12.85
|
1,716,200
|
|
|
11/2/2022
|
-0.20 / -1.21%
|
16.20
|
16.90
|
16.20
|
16.30
|
16.56
|
12.85
|
1,475,500
|
|
|
11/1/2022
|
+0.70 / +4.43%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.51
|
13.01
|
2,432,600
|
|
|
10/31/2022
|
+0.10 / +0.64%
|
15.70
|
16.10
|
15.10
|
15.80
|
15.64
|
12.46
|
1,851,800
|
|
|
10/28/2022
|
-0.50 / -3.09%
|
16.20
|
16.50
|
15.50
|
15.70
|
16.12
|
12.38
|
1,917,900
|
|
|
10/27/2022
|
+1.20 / +8.00%
|
13.50
|
16.20
|
13.50
|
16.20
|
15.49
|
12.77
|
2,576,900
|
|
|
10/26/2022
|
-0.70 / -4.46%
|
14.20
|
16.20
|
14.20
|
15.00
|
15.30
|
11.83
|
1,394,400
|
|
|
10/25/2022
|
+0.40 / +2.61%
|
15.30
|
16.30
|
15.20
|
15.70
|
15.70
|
12.38
|
2,481,200
|
|
|
10/24/2022
|
-0.40 / -2.55%
|
16.00
|
16.50
|
15.10
|
15.30
|
15.63
|
12.06
|
2,004,800
|
|
|
10/21/2022
|
-1.40 / -8.19%
|
17.20
|
17.30
|
15.60
|
15.70
|
16.39
|
12.38
|
2,674,200
|
|
|
10/20/2022
|
+0.50 / +3.01%
|
16.60
|
17.70
|
16.60
|
17.10
|
17.16
|
13.48
|
2,527,100
|
|
|
10/19/2022
|
-0.30 / -1.78%
|
17.00
|
17.20
|
16.30
|
16.60
|
16.61
|
13.09
|
1,783,496
|
|
|
10/18/2022
|
+0.50 / +3.05%
|
16.50
|
17.40
|
16.50
|
16.90
|
17.03
|
13.32
|
2,118,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.90
|
16.40
|
16.15
|
12.93
|
1,185,900
|
|
|
10/14/2022
|
+0.40 / +2.50%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.48
|
12.93
|
1,587,700
|
|
|
10/13/2022
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.60
|
16.00
|
15.93
|
12.61
|
1,093,000
|
|
|
10/12/2022
|
+0.80 / +5.23%
|
14.00
|
16.50
|
13.80
|
16.10
|
16.01
|
12.69
|
1,556,900
|
|
|
10/11/2022
|
-0.90 / -5.56%
|
14.60
|
16.50
|
14.60
|
15.30
|
15.80
|
12.06
|
2,012,400
|
|
|
10/10/2022
|
+1.50 / +9.93%
|
14.80
|
16.60
|
13.70
|
16.60
|
15.89
|
12.77
|
2,195,800
|
|
|
10/7/2022
|
-1.10 / -6.79%
|
16.30
|
16.30
|
14.70
|
15.10
|
15.28
|
11.62
|
2,672,600
|
|
|
10/6/2022
|
-1.30 / -7.43%
|
17.50
|
18.10
|
16.10
|
16.20
|
16.94
|
12.46
|
1,558,200
|
|
|
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
|
|
|
|