|
|
Closing price on 3/21/2025
|
|
| Open |
21.10 |
| High |
21.60 |
| Low |
20.20 |
| Volume |
429,200 |
| Split-adjusted Price |
21.50 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2025
|
0.00 / 0.00%
|
21.10
|
21.60
|
20.20
|
21.50
|
21.37
|
21.50
|
429,200
|
|
|
3/20/2025
|
-0.20 / -0.92%
|
21.00
|
21.90
|
19.60
|
21.50
|
21.46
|
21.50
|
972,000
|
|
|
3/19/2025
|
-0.60 / -2.69%
|
21.00
|
22.40
|
21.00
|
21.70
|
21.98
|
21.70
|
1,077,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.32
|
22.30
|
859,100
|
|
|
3/17/2025
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.20
|
22.30
|
22.39
|
22.30
|
1,000,500
|
|
|
3/14/2025
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.54
|
22.50
|
867,900
|
|
|
3/13/2025
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.70
|
22.70
|
22.98
|
22.70
|
943,900
|
|
|
3/12/2025
|
+0.30 / +1.33%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.87
|
22.90
|
1,074,700
|
|
|
3/11/2025
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.56
|
22.60
|
1,224,200
|
|
|
3/10/2025
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.85
|
22.70
|
1,022,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.06
|
23.00
|
715,000
|
|
|
3/6/2025
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.80
|
23.00
|
22.94
|
23.00
|
999,800
|
|
|
3/5/2025
|
-0.30 / -1.29%
|
20.90
|
23.30
|
20.90
|
22.90
|
23.05
|
22.90
|
1,042,500
|
|
|
3/4/2025
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.10
|
23.20
|
23.23
|
23.20
|
1,319,500
|
|
|
3/3/2025
|
-0.10 / -0.43%
|
23.50
|
23.80
|
23.30
|
23.40
|
23.55
|
23.40
|
1,466,600
|
|
|
2/28/2025
|
+0.20 / +0.86%
|
23.30
|
23.80
|
23.20
|
23.50
|
23.55
|
23.50
|
1,451,000
|
|
|
2/27/2025
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.23
|
23.30
|
911,700
|
|
|
2/26/2025
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.00
|
23.30
|
23.36
|
23.30
|
1,070,600
|
|
|
2/25/2025
|
+0.20 / +0.87%
|
23.10
|
23.20
|
22.90
|
23.20
|
23.03
|
23.20
|
1,109,700
|
|
|
2/24/2025
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.04
|
23.00
|
1,594,200
|
|
|
2/21/2025
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.29
|
23.40
|
737,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.30
|
23.44
|
23.30
|
1,029,500
|
|
|
2/19/2025
|
+0.10 / +0.43%
|
20.90
|
23.40
|
20.90
|
23.30
|
23.25
|
23.30
|
1,125,900
|
|
|
2/18/2025
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.26
|
23.20
|
957,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.42
|
23.30
|
999,500
|
|
|
2/14/2025
|
+0.20 / +0.87%
|
23.10
|
23.90
|
23.10
|
23.30
|
23.49
|
23.30
|
1,665,100
|
|
|
2/13/2025
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.60
|
23.10
|
22.88
|
23.10
|
1,348,900
|
|
|
2/12/2025
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.60
|
22.70
|
22.76
|
22.70
|
912,400
|
|
|
2/11/2025
|
-0.20 / -0.86%
|
20.90
|
23.40
|
20.90
|
23.00
|
22.74
|
23.00
|
2,262,000
|
|
|
2/10/2025
|
-0.70 / -2.93%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.48
|
23.20
|
1,685,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|