|
Closing price on 12/1/2022
|
|
| Open |
13.80 |
| High |
15.30 |
| Low |
13.80 |
| Volume |
3,202,600 |
| Split-adjusted Price |
11.35 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
13.80
|
15.30
|
13.80
|
14.40
|
14.86
|
11.35
|
3,202,600
|
|
|
11/30/2022
|
+0.40 / +2.86%
|
12.70
|
14.60
|
12.70
|
14.40
|
14.12
|
11.35
|
2,181,100
|
|
|
11/29/2022
|
-0.20 / -1.41%
|
13.90
|
14.50
|
13.50
|
14.00
|
13.94
|
11.04
|
3,098,200
|
|
|
11/28/2022
|
+0.80 / +5.97%
|
13.20
|
14.50
|
13.20
|
14.20
|
14.04
|
11.19
|
2,541,900
|
|
|
11/25/2022
|
+0.90 / +7.20%
|
11.30
|
13.50
|
11.30
|
13.40
|
12.93
|
10.56
|
2,175,400
|
|
|
11/24/2022
|
+0.30 / +2.46%
|
11.90
|
12.60
|
11.50
|
12.50
|
12.38
|
9.85
|
1,670,400
|
|
|
11/23/2022
|
0.00 / 0.00%
|
11.50
|
12.90
|
11.50
|
12.20
|
12.32
|
9.62
|
1,977,200
|
|
|
11/22/2022
|
-0.20 / -1.61%
|
11.40
|
13.00
|
11.40
|
12.20
|
12.46
|
9.62
|
2,863,200
|
|
|
11/21/2022
|
+0.20 / +1.64%
|
11.00
|
12.80
|
11.00
|
12.40
|
12.36
|
9.78
|
1,685,000
|
|
|
11/18/2022
|
+0.70 / +6.09%
|
11.50
|
12.60
|
10.40
|
12.20
|
11.80
|
9.62
|
3,063,800
|
|
|
11/17/2022
|
+1.00 / +9.52%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.36
|
9.07
|
3,037,400
|
|
|
11/16/2022
|
+0.90 / +9.38%
|
8.70
|
10.50
|
8.70
|
10.50
|
9.60
|
8.28
|
3,558,500
|
|
|
11/15/2022
|
-1.00 / -9.43%
|
10.30
|
10.70
|
9.60
|
9.60
|
9.79
|
7.57
|
2,638,100
|
|
|
11/14/2022
|
-1.00 / -8.62%
|
10.60
|
11.80
|
10.50
|
10.60
|
10.85
|
8.36
|
3,039,100
|
|
|
11/11/2022
|
-1.00 / -7.94%
|
11.40
|
13.50
|
11.40
|
11.60
|
12.12
|
9.14
|
3,014,900
|
|
|
11/10/2022
|
-1.30 / -9.35%
|
13.50
|
14.00
|
12.60
|
12.60
|
12.92
|
9.93
|
2,538,800
|
|
|
11/9/2022
|
-0.30 / -2.11%
|
12.80
|
14.70
|
12.80
|
13.90
|
14.38
|
10.96
|
1,205,800
|
|
|
11/8/2022
|
+0.40 / +2.90%
|
14.10
|
15.00
|
12.60
|
14.20
|
13.94
|
11.19
|
1,057,900
|
|
|
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
|
|
|
|