|
Closing price on 2/21/2024
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
1,953,900 |
| Split-adjusted Price |
19.16 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.60
|
21.00
|
20.85
|
19.16
|
1,953,900
|
|
|
2/20/2024
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.50
|
20.80
|
20.72
|
18.98
|
1,811,300
|
|
|
2/19/2024
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.60
|
20.80
|
20.81
|
18.98
|
1,614,900
|
|
|
2/16/2024
|
-0.20 / -0.95%
|
20.00
|
21.10
|
20.00
|
20.80
|
20.84
|
18.98
|
1,274,400
|
|
|
2/15/2024
|
+0.40 / +1.94%
|
20.60
|
21.30
|
20.60
|
21.00
|
21.01
|
19.16
|
2,605,300
|
|
|
2/7/2024
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.59
|
18.80
|
1,540,800
|
|
|
2/6/2024
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.60
|
18.80
|
858,300
|
|
|
2/5/2024
|
+0.30 / +1.48%
|
20.40
|
20.80
|
20.30
|
20.60
|
20.53
|
18.80
|
1,770,900
|
|
|
2/2/2024
|
-0.40 / -1.93%
|
20.70
|
21.00
|
20.30
|
20.30
|
20.49
|
18.52
|
2,044,800
|
|
|
2/1/2024
|
+0.60 / +2.99%
|
20.20
|
20.70
|
20.10
|
20.70
|
20.48
|
18.89
|
2,000,300
|
|
|
1/31/2024
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.23
|
18.34
|
1,365,500
|
|
|
1/30/2024
|
+0.90 / +4.59%
|
19.60
|
20.70
|
19.60
|
20.50
|
20.15
|
18.71
|
4,747,700
|
|
|
1/29/2024
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.57
|
17.89
|
845,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.55
|
17.79
|
562,600
|
|
|
1/25/2024
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.57
|
17.79
|
510,300
|
|
|
1/24/2024
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.67
|
17.89
|
489,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.69
|
18.07
|
643,800
|
|
|
1/22/2024
|
+0.40 / +2.06%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.58
|
18.07
|
1,290,500
|
|
|
1/19/2024
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.58
|
17.70
|
1,138,000
|
|
|
1/18/2024
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.80
|
19.90
|
20.00
|
17.79
|
842,600
|
|
|
1/17/2024
|
+0.30 / +1.52%
|
19.80
|
20.20
|
19.80
|
20.10
|
19.94
|
17.97
|
1,472,000
|
|
|
1/16/2024
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.63
|
17.70
|
1,166,000
|
|
|
1/15/2024
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.50
|
19.60
|
19.66
|
17.53
|
1,138,000
|
|
|
1/12/2024
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.82
|
17.62
|
2,347,800
|
|
|
1/11/2024
|
-0.30 / -1.48%
|
20.20
|
20.40
|
19.90
|
20.00
|
20.11
|
17.88
|
1,852,300
|
|
|
1/10/2024
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.20
|
20.30
|
20.35
|
18.15
|
1,225,200
|
|
|
1/9/2024
|
+0.40 / +1.99%
|
20.20
|
20.90
|
20.20
|
20.50
|
20.60
|
18.33
|
3,686,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.10
|
20.12
|
17.97
|
2,055,000
|
|
|
1/5/2024
|
+0.20 / +1.01%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.94
|
17.97
|
1,377,400
|
|
|
1/4/2024
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.09
|
17.79
|
1,812,100
|
|
|
|