|
Closing price on 2/5/2018
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.30 |
| Volume |
568,442 |
| Split-adjusted Price |
4.98 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-1.40 / -9.52%
|
14.60
|
14.60
|
13.30
|
13.30
|
14.03
|
4.98
|
568,442
|
|
|
2/2/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.66
|
5.50
|
180,920
|
|
|
2/1/2018
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.95
|
5.50
|
370,710
|
|
|
1/31/2018
|
-0.20 / -1.32%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.23
|
5.62
|
563,574
|
|
|
1/30/2018
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.80
|
15.20
|
15.08
|
5.69
|
485,951
|
|
|
1/29/2018
|
-0.60 / -3.82%
|
15.70
|
15.90
|
15.10
|
15.10
|
15.33
|
5.65
|
819,295
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.70
|
15.77
|
5.88
|
457,443
|
|
|
1/25/2018
|
-0.20 / -1.26%
|
16.00
|
16.50
|
15.60
|
15.70
|
16.07
|
5.88
|
1,060,692
|
|
|
1/24/2018
|
+0.90 / +6.00%
|
15.30
|
16.20
|
15.20
|
15.90
|
15.89
|
5.95
|
1,880,461
|
|
|
1/23/2018
|
+0.60 / +4.17%
|
14.20
|
15.10
|
14.20
|
15.00
|
14.79
|
5.62
|
411,084
|
|
|
1/22/2018
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.30
|
14.40
|
14.67
|
5.39
|
973,828
|
|
|
1/19/2018
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.22
|
5.65
|
643,950
|
|
|
1/18/2018
|
+0.10 / +0.65%
|
15.30
|
15.50
|
14.90
|
15.40
|
15.14
|
5.77
|
743,006
|
|
|
1/17/2018
|
-0.30 / -1.92%
|
15.60
|
16.30
|
15.30
|
15.30
|
15.93
|
5.73
|
1,334,349
|
|
|
1/16/2018
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.20
|
15.60
|
15.57
|
5.84
|
959,434
|
|
|
1/15/2018
|
+0.40 / +2.65%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.23
|
5.80
|
730,881
|
|
|
1/12/2018
|
-0.20 / -1.31%
|
15.30
|
15.80
|
15.10
|
15.10
|
15.40
|
5.65
|
898,739
|
|
|
1/11/2018
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.23
|
5.73
|
708,450
|
|
|
1/10/2018
|
+0.60 / +4.05%
|
14.80
|
15.60
|
14.80
|
15.40
|
15.23
|
5.77
|
2,139,575
|
|
|
1/9/2018
|
+0.70 / +4.96%
|
14.20
|
14.80
|
13.90
|
14.80
|
14.39
|
5.54
|
1,171,399
|
|
|
1/8/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.00
|
5.28
|
372,514
|
|
|
1/5/2018
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.11
|
5.28
|
437,204
|
|
|
1/4/2018
|
+0.60 / +4.41%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.12
|
5.32
|
762,249
|
|
|
1/3/2018
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.79
|
5.09
|
438,844
|
|
|
1/2/2018
|
+0.40 / +2.94%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.86
|
5.24
|
425,841
|
|
|
12/29/2017
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.68
|
5.09
|
299,682
|
|
|
12/28/2017
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.73
|
5.17
|
252,175
|
|
|
12/27/2017
|
+0.10 / +0.74%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.85
|
5.13
|
238,639
|
|
|
12/26/2017
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.61
|
5.09
|
147,360
|
|
|
12/25/2017
|
-0.20 / -1.46%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.52
|
5.06
|
1,076,119
|
|
|