|
Closing price on 2/6/2020
|
|
| Open |
14.70 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
985,900 |
| Split-adjusted Price |
8.26 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.90 / +6.21%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.24
|
8.26
|
985,900
|
|
|
2/5/2020
|
+0.30 / +2.11%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.48
|
7.78
|
526,800
|
|
|
2/4/2020
|
-0.40 / -2.74%
|
14.60
|
15.00
|
14.10
|
14.20
|
14.38
|
7.62
|
1,199,800
|
|
|
2/3/2020
|
-0.90 / -5.81%
|
15.40
|
15.60
|
14.00
|
14.60
|
14.45
|
7.83
|
1,344,900
|
|
|
1/31/2020
|
-0.80 / -4.91%
|
16.30
|
16.50
|
15.50
|
15.50
|
15.95
|
8.32
|
911,900
|
|
|
1/30/2020
|
-0.40 / -2.40%
|
16.60
|
17.20
|
15.90
|
16.30
|
16.58
|
8.75
|
1,253,100
|
|
|
1/22/2020
|
+1.20 / +7.74%
|
15.80
|
16.90
|
15.80
|
16.70
|
16.50
|
8.96
|
1,408,400
|
|
|
1/21/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.38
|
8.32
|
747,800
|
|
|
1/20/2020
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.58
|
8.32
|
319,100
|
|
|
1/17/2020
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.65
|
8.37
|
284,300
|
|
|
1/16/2020
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
8.48
|
467,100
|
|
|
1/15/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.46
|
8.32
|
346,800
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.45
|
8.26
|
246,300
|
|
|
1/13/2020
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.52
|
8.26
|
439,400
|
|
|
1/10/2020
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.74
|
8.42
|
552,000
|
|
|
1/9/2020
|
+0.40 / +2.60%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.88
|
8.48
|
377,100
|
|
|
1/8/2020
|
-0.70 / -4.35%
|
16.00
|
16.10
|
15.40
|
15.40
|
15.66
|
8.26
|
761,600
|
|
|
1/7/2020
|
+0.80 / +5.23%
|
15.50
|
16.20
|
15.40
|
16.10
|
15.81
|
8.64
|
1,311,300
|
|
|
1/6/2020
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.00
|
15.30
|
15.28
|
8.21
|
737,000
|
|
|
1/3/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.12
|
8.10
|
234,900
|
|
|
1/2/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.01
|
8.05
|
166,300
|
|
|
12/31/2019
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.04
|
7.99
|
383,300
|
|
|
12/30/2019
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.31
|
8.16
|
290,950
|
|
|
12/27/2019
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.43
|
8.32
|
235,700
|
|
|
12/26/2019
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.42
|
8.21
|
546,167
|
|
|
12/25/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.29
|
8.21
|
1,598,600
|
|
|
12/24/2019
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.42
|
8.21
|
424,600
|
|
|
12/23/2019
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.71
|
8.32
|
527,867
|
|
|
12/20/2019
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.40
|
15.80
|
15.74
|
8.48
|
1,944,900
|
|
|
12/19/2019
|
+0.60 / +4.03%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.54
|
8.32
|
951,500
|
|
|