Closing price on 4/20/2017
|
|
Open |
13.00 |
High |
13.10 |
Low |
12.80 |
Volume |
63,705 |
Split-adjusted Price |
3.98 |
|
|
TNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2017
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
3.98
|
63,705
|
|
4/19/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
3.98
|
105,405
|
|
4/18/2017
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.99
|
3.98
|
135,400
|
|
4/17/2017
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.80
|
12.90
|
13.07
|
3.95
|
45,850
|
|
4/14/2017
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.20
|
4.07
|
83,855
|
|
4/13/2017
|
+0.20 / +1.52%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.37
|
4.10
|
91,650
|
|
4/12/2017
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.25
|
4.04
|
73,443
|
|
4/11/2017
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
4.07
|
73,630
|
|
4/10/2017
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.36
|
4.07
|
60,777
|
|
4/7/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.48
|
4.17
|
43,776
|
|
4/5/2017
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.67
|
4.17
|
103,573
|
|
4/4/2017
|
+0.40 / +2.99%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.64
|
4.23
|
144,732
|
|
4/3/2017
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.29
|
4.10
|
68,244
|
|
3/31/2017
|
+0.50 / +3.79%
|
13.60
|
13.80
|
13.00
|
13.70
|
13.49
|
4.20
|
104,918
|
|
3/30/2017
|
-0.20 / -1.49%
|
13.30
|
13.40
|
12.90
|
13.20
|
13.13
|
4.04
|
158,656
|
|
3/29/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.39
|
4.10
|
34,150
|
|
3/28/2017
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.54
|
4.10
|
143,438
|
|
3/27/2017
|
-0.10 / -0.73%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.75
|
4.17
|
63,394
|
|
3/24/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
4.20
|
78,141
|
|
3/23/2017
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.70
|
13.72
|
4.20
|
75,860
|
|
3/22/2017
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.60
|
13.70
|
13.87
|
4.20
|
132,160
|
|
3/21/2017
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.95
|
4.26
|
185,390
|
|
3/20/2017
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.21
|
4.32
|
235,570
|
|
3/17/2017
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
4.38
|
161,940
|
|
3/16/2017
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.03
|
4.32
|
172,989
|
|
3/15/2017
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.80
|
13.80
|
14.00
|
4.23
|
180,478
|
|
3/14/2017
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.98
|
4.29
|
130,438
|
|
3/13/2017
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.12
|
4.32
|
178,750
|
|
3/10/2017
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.25
|
4.32
|
257,024
|
|
3/9/2017
|
-0.30 / -2.08%
|
14.80
|
14.90
|
14.10
|
14.10
|
14.42
|
4.32
|
232,259
|
|
|