|
Closing price on 3/6/2017
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
171,323 |
| Split-adjusted Price |
4.14 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
+0.20 / +1.50%
|
13.30
|
13.70
|
13.10
|
13.50
|
13.30
|
4.14
|
171,323
|
|
|
3/3/2017
|
+0.20 / +1.53%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.14
|
4.07
|
71,448
|
|
|
3/2/2017
|
-0.30 / -2.24%
|
13.60
|
13.80
|
12.80
|
13.10
|
13.21
|
4.01
|
166,182
|
|
|
3/1/2017
|
-0.10 / -0.74%
|
13.50
|
13.90
|
12.90
|
13.40
|
13.18
|
4.10
|
182,358
|
|
|
2/28/2017
|
-0.30 / -2.17%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.58
|
4.14
|
102,650
|
|
|
2/27/2017
|
-0.10 / -0.72%
|
13.60
|
14.00
|
13.40
|
13.80
|
13.72
|
4.23
|
109,402
|
|
|
2/24/2017
|
+0.50 / +3.73%
|
13.40
|
14.20
|
13.40
|
13.90
|
13.87
|
4.26
|
481,045
|
|
|
2/23/2017
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.70
|
13.40
|
13.01
|
4.10
|
250,854
|
|
|
2/22/2017
|
-0.20 / -1.52%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.12
|
3.98
|
121,366
|
|
|
2/21/2017
|
+0.40 / +3.13%
|
12.80
|
13.70
|
12.80
|
13.20
|
13.26
|
4.04
|
237,583
|
|
|
2/20/2017
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.75
|
3.92
|
316,228
|
|
|
2/17/2017
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.49
|
3.86
|
114,156
|
|
|
2/16/2017
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.50
|
3.77
|
62,450
|
|
|
2/15/2017
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.39
|
3.83
|
97,129
|
|
|
2/14/2017
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.00
|
12.40
|
12.24
|
3.80
|
167,579
|
|
|
2/13/2017
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.74
|
3.86
|
44,789
|
|
|
2/10/2017
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.65
|
3.83
|
53,361
|
|
|
2/9/2017
|
+0.90 / +7.63%
|
11.80
|
12.90
|
11.80
|
12.70
|
12.39
|
3.89
|
228,985
|
|
|
2/8/2017
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.75
|
3.61
|
47,870
|
|
|
2/7/2017
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.86
|
3.65
|
75,188
|
|
|
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
|
|
|