|
Closing price on 3/7/2019
|
|
| Open |
23.50 |
| High |
23.90 |
| Low |
22.50 |
| Volume |
960,300 |
| Split-adjusted Price |
10.08 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.80 / -3.43%
|
23.50
|
23.90
|
22.50
|
22.50
|
23.13
|
10.08
|
960,300
|
|
|
3/6/2019
|
+2.10 / +9.91%
|
21.10
|
23.30
|
20.60
|
23.30
|
21.38
|
10.44
|
2,604,840
|
|
|
3/5/2019
|
+0.10 / +0.47%
|
21.20
|
21.80
|
21.00
|
21.20
|
21.35
|
9.50
|
1,890,800
|
|
|
3/4/2019
|
+0.40 / +1.93%
|
21.00
|
21.90
|
21.00
|
21.10
|
21.51
|
9.45
|
1,930,500
|
|
|
3/1/2019
|
+1.80 / +9.52%
|
19.00
|
20.70
|
19.00
|
20.70
|
20.01
|
9.27
|
2,765,200
|
|
|
2/28/2019
|
-0.60 / -3.08%
|
19.70
|
19.90
|
18.90
|
18.90
|
19.31
|
8.47
|
1,220,900
|
|
|
2/27/2019
|
+0.80 / +4.28%
|
19.00
|
19.70
|
18.70
|
19.50
|
19.46
|
8.73
|
1,629,400
|
|
|
2/26/2019
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.70
|
8.38
|
793,500
|
|
|
2/25/2019
|
-0.30 / -1.59%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.79
|
8.33
|
1,151,600
|
|
|
2/22/2019
|
-0.30 / -1.56%
|
19.20
|
19.40
|
18.90
|
18.90
|
19.20
|
8.47
|
1,319,600
|
|
|
2/21/2019
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.22
|
8.60
|
828,500
|
|
|
2/20/2019
|
+0.10 / +0.52%
|
19.30
|
19.50
|
18.90
|
19.40
|
19.22
|
8.69
|
943,500
|
|
|
2/19/2019
|
+0.20 / +1.05%
|
19.20
|
19.90
|
19.20
|
19.30
|
19.67
|
8.64
|
2,796,600
|
|
|
2/18/2019
|
+0.30 / +1.60%
|
18.90
|
19.10
|
18.60
|
19.10
|
18.89
|
8.56
|
1,004,900
|
|
|
2/15/2019
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.83
|
8.42
|
768,183
|
|
|
2/14/2019
|
+0.20 / +1.06%
|
18.80
|
19.50
|
18.80
|
19.00
|
19.19
|
8.51
|
1,721,000
|
|
|
2/13/2019
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.69
|
8.42
|
619,200
|
|
|
2/12/2019
|
-0.20 / -1.07%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.66
|
8.29
|
932,800
|
|
|
2/11/2019
|
+0.90 / +5.06%
|
17.80
|
18.90
|
17.80
|
18.70
|
18.41
|
8.38
|
1,694,600
|
|
|
2/1/2019
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.63
|
7.97
|
337,500
|
|
|
1/31/2019
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.38
|
7.84
|
233,400
|
|
|
1/30/2019
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.44
|
7.75
|
364,932
|
|
|
1/29/2019
|
+0.10 / +0.58%
|
17.30
|
17.80
|
16.90
|
17.40
|
17.35
|
7.79
|
690,500
|
|
|
1/28/2019
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.27
|
7.75
|
450,200
|
|
|
1/25/2019
|
-0.40 / -2.25%
|
17.70
|
17.80
|
17.30
|
17.40
|
17.54
|
7.79
|
576,100
|
|
|
1/24/2019
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.70
|
17.80
|
18.01
|
7.97
|
930,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.50
|
17.80
|
17.88
|
7.97
|
544,000
|
|
|
1/22/2019
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.86
|
7.97
|
596,400
|
|
|
1/21/2019
|
+0.90 / +5.23%
|
17.40
|
18.70
|
17.40
|
18.10
|
17.99
|
8.11
|
1,263,700
|
|
|
1/18/2019
|
-0.20 / -1.15%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.37
|
7.70
|
784,200
|
|
|