|
Closing price on 2/6/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
54,510 |
| Split-adjusted Price |
3.68 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.90
|
3.68
|
54,510
|
|
|
2/3/2017
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.71
|
3.61
|
123,531
|
|
|
2/2/2017
|
+0.10 / +0.85%
|
12.10
|
12.50
|
11.80
|
11.90
|
11.84
|
3.65
|
19,150
|
|
|
1/25/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
3.61
|
8,810
|
|
|
1/24/2017
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.92
|
3.61
|
15,696
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.94
|
3.65
|
44,735
|
|
|
1/20/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.77
|
3.65
|
26,487
|
|
|
1/19/2017
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.85
|
3.65
|
39,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
3.68
|
14,217
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.06
|
3.68
|
34,556
|
|
|
1/16/2017
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
3.68
|
26,390
|
|
|
1/13/2017
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.40
|
3.77
|
17,358
|
|
|
1/12/2017
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.29
|
3.80
|
15,321
|
|
|
1/11/2017
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.23
|
3.83
|
52,834
|
|
|
1/10/2017
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
3.68
|
22,257
|
|
|
1/9/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.11
|
3.74
|
31,206
|
|
|
1/6/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.12
|
3.74
|
34,500
|
|
|
1/5/2017
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.06
|
3.74
|
61,100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.27
|
3.77
|
16,310
|
|
|
1/3/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.21
|
3.77
|
8,155
|
|
|
12/30/2016
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.25
|
3.77
|
6,204
|
|
|
12/29/2016
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.19
|
3.77
|
22,771
|
|
|
12/28/2016
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.10
|
12.20
|
12.21
|
3.74
|
14,186
|
|
|
12/27/2016
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.19
|
3.74
|
21,220
|
|
|
12/26/2016
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.31
|
3.80
|
21,962
|
|
|
12/23/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.36
|
3.83
|
29,561
|
|
|
12/22/2016
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.54
|
3.83
|
10,471
|
|
|
12/21/2016
|
-0.30 / -2.31%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.78
|
3.89
|
25,750
|
|
|
12/20/2016
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.91
|
3.98
|
47,860
|
|
|
12/19/2016
|
+0.30 / +2.36%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.78
|
3.98
|
24,550
|
|
|