|
Closing price on 4/2/2019
|
|
| Open |
22.90 |
| High |
23.10 |
| Low |
22.20 |
| Volume |
844,000 |
| Split-adjusted Price |
9.94 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.50 / -2.20%
|
22.90
|
23.10
|
22.20
|
22.20
|
22.66
|
9.94
|
844,000
|
|
|
4/1/2019
|
+0.20 / +0.89%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.79
|
10.17
|
586,700
|
|
|
3/29/2019
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.50
|
22.50
|
22.89
|
10.08
|
761,800
|
|
|
3/28/2019
|
-0.30 / -1.32%
|
22.50
|
22.80
|
22.20
|
22.50
|
22.52
|
10.08
|
660,900
|
|
|
3/27/2019
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.77
|
10.21
|
901,100
|
|
|
3/26/2019
|
+1.10 / +5.14%
|
21.60
|
22.50
|
21.50
|
22.50
|
21.87
|
10.08
|
812,858
|
|
|
3/25/2019
|
-0.60 / -2.73%
|
21.20
|
21.70
|
20.70
|
21.40
|
21.30
|
9.59
|
1,162,800
|
|
|
3/22/2019
|
+0.50 / +2.33%
|
22.00
|
22.30
|
21.20
|
22.00
|
21.74
|
9.85
|
1,745,100
|
|
|
3/21/2019
|
-1.80 / -7.73%
|
23.50
|
23.50
|
21.50
|
21.50
|
22.57
|
9.63
|
1,233,000
|
|
|
3/20/2019
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.40
|
23.30
|
22.69
|
10.44
|
1,430,900
|
|
|
3/19/2019
|
-0.40 / -1.72%
|
23.30
|
23.70
|
22.80
|
22.90
|
23.14
|
10.26
|
1,373,000
|
|
|
3/18/2019
|
-1.30 / -5.28%
|
24.60
|
24.90
|
23.00
|
23.30
|
23.67
|
10.44
|
3,093,700
|
|
|
3/15/2019
|
+0.80 / +3.36%
|
23.80
|
25.00
|
23.80
|
24.60
|
24.26
|
11.02
|
1,429,300
|
|
|
3/14/2019
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.70
|
23.80
|
24.01
|
10.66
|
931,100
|
|
|
3/13/2019
|
-0.20 / -0.83%
|
23.50
|
24.00
|
21.60
|
23.80
|
23.75
|
10.66
|
1,574,910
|
|
|
3/12/2019
|
-0.20 / -0.83%
|
24.20
|
24.80
|
23.50
|
24.00
|
24.18
|
10.75
|
1,704,205
|
|
|
3/11/2019
|
+1.30 / +5.68%
|
23.00
|
24.40
|
22.60
|
24.20
|
23.35
|
10.84
|
1,608,916
|
|
|
3/8/2019
|
+0.40 / +1.78%
|
22.20
|
23.80
|
21.70
|
22.90
|
22.76
|
10.26
|
2,337,600
|
|
|
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
|
|
|
|