|
|
Closing price on 2/6/2023
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
1,082,500 |
| Split-adjusted Price |
12.08 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.83
|
12.08
|
1,082,500
|
|
|
2/3/2023
|
-0.30 / -1.96%
|
15.30
|
15.60
|
14.80
|
15.00
|
15.18
|
12.16
|
1,604,500
|
|
|
2/2/2023
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.00
|
15.30
|
15.41
|
12.41
|
1,776,900
|
|
|
2/1/2023
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.80
|
15.80
|
16.23
|
12.81
|
4,630,200
|
|
|
1/31/2023
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.51
|
12.89
|
1,847,100
|
|
|
1/30/2023
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.65
|
12.57
|
2,133,100
|
|
|
1/27/2023
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.70
|
15.70
|
15.98
|
12.73
|
1,902,300
|
|
|
1/19/2023
|
+0.60 / +3.95%
|
15.20
|
16.10
|
15.10
|
15.80
|
15.75
|
12.81
|
3,724,200
|
|
|
1/18/2023
|
+0.60 / +4.11%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.14
|
12.33
|
1,609,000
|
|
|
1/17/2023
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.54
|
11.84
|
1,298,300
|
|
|
1/16/2023
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.00
|
14.40
|
14.36
|
11.68
|
764,800
|
|
|
1/13/2023
|
-0.30 / -2.03%
|
14.90
|
15.20
|
14.40
|
14.50
|
14.74
|
11.76
|
818,300
|
|
|
1/12/2023
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.65
|
12.00
|
1,695,100
|
|
|
1/11/2023
|
+0.20 / +1.42%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.48
|
11.60
|
994,600
|
|
|
1/10/2023
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.16
|
11.43
|
617,500
|
|
|
1/9/2023
|
+0.20 / +1.43%
|
13.10
|
14.60
|
12.80
|
14.20
|
14.37
|
11.51
|
883,700
|
|
|
1/6/2023
|
-0.30 / -2.04%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.70
|
11.35
|
1,315,200
|
|
|
1/5/2023
|
+0.60 / +4.26%
|
12.80
|
14.80
|
12.80
|
14.70
|
14.52
|
11.59
|
1,813,400
|
|
|
1/4/2023
|
-0.30 / -2.08%
|
13.00
|
14.60
|
13.00
|
14.10
|
14.32
|
11.12
|
1,240,900
|
|
|
1/3/2023
|
+1.10 / +8.27%
|
13.40
|
14.40
|
13.30
|
14.40
|
13.97
|
11.35
|
931,300
|
|
|
12/30/2022
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.36
|
10.49
|
581,000
|
|
|
12/29/2022
|
-0.30 / -2.19%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.48
|
10.56
|
540,800
|
|
|
12/28/2022
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.71
|
10.80
|
512,000
|
|
|
12/27/2022
|
+0.70 / +5.43%
|
12.10
|
13.60
|
12.10
|
13.60
|
13.04
|
10.72
|
1,710,100
|
|
|
12/26/2022
|
-0.90 / -6.52%
|
13.80
|
14.10
|
12.80
|
12.90
|
13.35
|
10.17
|
1,269,400
|
|
|
12/23/2022
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
13.80
|
13.68
|
10.88
|
748,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
12.70
|
14.30
|
12.70
|
13.80
|
13.92
|
10.88
|
957,200
|
|
|
12/21/2022
|
-0.50 / -3.50%
|
14.60
|
14.80
|
13.40
|
13.80
|
14.13
|
10.88
|
1,812,900
|
|
|
12/20/2022
|
-0.70 / -4.67%
|
14.70
|
15.20
|
14.20
|
14.30
|
14.62
|
11.27
|
2,442,800
|
|
|
12/19/2022
|
-0.10 / -0.66%
|
15.30
|
15.70
|
15.00
|
15.00
|
15.40
|
11.83
|
2,576,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|