|
Closing price on 12/5/2016
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
65,674 |
| Split-adjusted Price |
3.95 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.84
|
3.95
|
65,674
|
|
|
12/2/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.94
|
3.98
|
59,919
|
|
|
12/1/2016
|
-0.10 / -0.76%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.91
|
3.98
|
98,048
|
|
|
11/30/2016
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.70
|
13.10
|
12.93
|
4.01
|
95,925
|
|
|
11/29/2016
|
-0.10 / -0.75%
|
13.00
|
13.50
|
12.00
|
13.20
|
13.10
|
4.04
|
66,859
|
|
|
11/28/2016
|
-0.40 / -2.92%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
4.07
|
8,400
|
|
|
11/25/2016
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.80
|
4.20
|
30,900
|
|
|
11/24/2016
|
+0.50 / +3.73%
|
13.30
|
14.00
|
13.10
|
13.90
|
13.63
|
4.26
|
123,269
|
|
|
11/23/2016
|
+0.30 / +2.29%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.24
|
4.10
|
14,720
|
|
|
11/22/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.09
|
4.01
|
40,770
|
|
|
11/21/2016
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.09
|
4.01
|
330,223
|
|
|
11/18/2016
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.82
|
4.14
|
364,286
|
|
|
11/17/2016
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.40
|
4.29
|
117,033
|
|
|
11/16/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
4.41
|
49,472
|
|
|
11/15/2016
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.36
|
4.41
|
30,926
|
|
|
11/14/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.40
|
4.38
|
41,964
|
|
|
11/11/2016
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.50
|
4.41
|
30,622
|
|
|
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
|
|
|