|
Closing price on 3/2/2022
|
|
Open |
33.80 |
High |
34.70 |
Low |
33.80 |
Volume |
3,518,300 |
Split-adjusted Price |
23.99 |
|
|
TNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2022
|
0.00 / 0.00%
|
33.80
|
34.70
|
33.80
|
34.10
|
34.13
|
23.99
|
3,518,300
|
|
3/1/2022
|
-0.90 / -2.57%
|
35.00
|
35.90
|
34.10
|
34.10
|
34.79
|
23.99
|
3,372,100
|
|
2/28/2022
|
+0.60 / +1.74%
|
33.90
|
35.50
|
33.50
|
35.00
|
34.44
|
24.62
|
3,917,065
|
|
2/25/2022
|
+0.40 / +1.18%
|
34.00
|
35.70
|
34.00
|
34.40
|
35.07
|
24.20
|
4,769,300
|
|
2/24/2022
|
+0.80 / +2.41%
|
33.20
|
34.50
|
32.00
|
34.00
|
33.68
|
23.92
|
5,332,248
|
|
2/23/2022
|
+1.00 / +3.11%
|
32.20
|
33.50
|
32.20
|
33.20
|
32.91
|
23.35
|
3,490,507
|
|
2/22/2022
|
-0.80 / -2.42%
|
33.00
|
33.00
|
31.70
|
32.20
|
32.32
|
22.65
|
2,921,108
|
|
2/21/2022
|
0.00 / 0.00%
|
33.00
|
33.40
|
32.80
|
33.00
|
33.10
|
23.21
|
2,766,010
|
|
2/18/2022
|
+1.20 / +3.77%
|
31.70
|
33.60
|
31.50
|
33.00
|
32.92
|
23.21
|
4,554,200
|
|
2/17/2022
|
+0.10 / +0.32%
|
31.70
|
32.30
|
31.30
|
31.80
|
31.67
|
22.37
|
1,505,300
|
|
2/16/2022
|
+0.70 / +2.26%
|
31.30
|
31.70
|
31.20
|
31.70
|
31.50
|
22.30
|
1,129,296
|
|
2/15/2022
|
+0.20 / +0.65%
|
30.80
|
31.60
|
30.80
|
31.00
|
31.21
|
21.81
|
1,047,268
|
|
2/14/2022
|
-0.10 / -0.32%
|
30.90
|
32.40
|
30.50
|
30.80
|
31.36
|
21.67
|
1,710,260
|
|
2/11/2022
|
-0.30 / -0.96%
|
31.10
|
31.30
|
30.60
|
30.90
|
30.99
|
21.74
|
1,372,900
|
|
2/10/2022
|
+0.60 / +1.96%
|
30.60
|
31.80
|
30.60
|
31.20
|
31.13
|
21.95
|
1,252,132
|
|
2/9/2022
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.60
|
30.60
|
30.78
|
21.52
|
853,608
|
|
2/8/2022
|
+1.30 / +4.41%
|
29.50
|
31.00
|
29.50
|
30.80
|
30.42
|
21.67
|
1,068,188
|
|
2/7/2022
|
+1.50 / +5.36%
|
28.10
|
30.00
|
28.10
|
29.50
|
29.20
|
20.75
|
577,732
|
|
1/28/2022
|
+0.80 / +2.94%
|
27.20
|
28.30
|
27.20
|
28.00
|
27.69
|
19.70
|
668,000
|
|
1/27/2022
|
-0.80 / -2.86%
|
27.90
|
28.40
|
27.00
|
27.20
|
27.62
|
19.13
|
1,166,260
|
|
1/26/2022
|
-0.30 / -1.06%
|
28.30
|
29.00
|
28.00
|
28.00
|
28.37
|
19.70
|
825,100
|
|
1/25/2022
|
+0.50 / +1.80%
|
27.80
|
28.50
|
27.00
|
28.30
|
27.95
|
19.91
|
1,379,100
|
|
1/24/2022
|
-2.90 / -9.45%
|
30.80
|
30.80
|
27.80
|
27.80
|
29.40
|
19.56
|
1,771,000
|
|
1/21/2022
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.60
|
30.70
|
30.81
|
21.59
|
952,208
|
|
1/20/2022
|
+0.80 / +2.67%
|
30.00
|
31.30
|
30.00
|
30.80
|
30.50
|
21.67
|
1,137,908
|
|
1/19/2022
|
+0.50 / +1.69%
|
29.70
|
30.70
|
29.50
|
30.00
|
30.24
|
21.10
|
1,205,900
|
|
1/18/2022
|
0.00 / 0.00%
|
29.90
|
30.50
|
29.30
|
29.50
|
29.93
|
20.75
|
1,416,456
|
|
1/17/2022
|
-3.00 / -9.23%
|
32.90
|
33.30
|
29.50
|
29.50
|
31.56
|
20.75
|
2,567,096
|
|
1/14/2022
|
+0.50 / +1.56%
|
32.30
|
32.80
|
31.50
|
32.50
|
32.26
|
22.86
|
743,240
|
|
1/13/2022
|
+0.30 / +0.95%
|
32.10
|
33.30
|
31.90
|
32.00
|
32.42
|
22.51
|
1,352,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|