|
Closing price on 4/4/2018
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
285,300 |
| Split-adjusted Price |
5.24 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.05
|
5.24
|
285,300
|
|
|
4/3/2018
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.94
|
5.21
|
225,000
|
|
|
4/2/2018
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.13
|
5.28
|
194,100
|
|
|
3/30/2018
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.03
|
5.36
|
164,320
|
|
|
3/29/2018
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.14
|
5.24
|
161,120
|
|
|
3/28/2018
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.23
|
5.32
|
184,326
|
|
|
3/27/2018
|
-0.10 / -0.69%
|
14.60
|
15.00
|
13.90
|
14.40
|
14.65
|
5.39
|
268,312
|
|
|
3/26/2018
|
+0.70 / +5.07%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.18
|
5.43
|
183,682
|
|
|
3/23/2018
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.78
|
5.17
|
424,809
|
|
|
3/22/2018
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.35
|
5.32
|
503,728
|
|
|
3/21/2018
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.84
|
5.50
|
351,460
|
|
|
3/20/2018
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.89
|
5.62
|
217,448
|
|
|
3/19/2018
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.17
|
5.62
|
389,405
|
|
|
3/16/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.39
|
5.77
|
348,807
|
|
|
3/15/2018
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.32
|
5.77
|
476,350
|
|
|
3/14/2018
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
5.69
|
596,688
|
|
|
3/13/2018
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.10
|
15.50
|
15.28
|
5.80
|
509,335
|
|
|
3/12/2018
|
-0.30 / -1.92%
|
15.90
|
15.90
|
15.20
|
15.30
|
15.39
|
5.73
|
331,857
|
|
|
3/9/2018
|
-0.20 / -1.27%
|
16.00
|
16.50
|
15.60
|
15.60
|
15.97
|
5.84
|
826,230
|
|
|
3/8/2018
|
+0.50 / +3.27%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.73
|
5.92
|
665,770
|
|
|
3/7/2018
|
-0.60 / -3.77%
|
16.10
|
16.10
|
15.20
|
15.30
|
15.44
|
5.73
|
678,550
|
|
|
3/6/2018
|
+0.70 / +4.61%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.58
|
5.95
|
762,898
|
|
|
3/5/2018
|
-1.50 / -8.98%
|
16.70
|
17.00
|
15.20
|
15.20
|
16.21
|
5.69
|
868,743
|
|
|
3/2/2018
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.00
|
16.70
|
16.48
|
6.25
|
932,520
|
|
|
3/1/2018
|
-0.40 / -2.37%
|
16.70
|
17.00
|
16.30
|
16.50
|
16.60
|
6.18
|
755,072
|
|
|
2/28/2018
|
+1.10 / +6.96%
|
15.70
|
16.90
|
15.40
|
16.90
|
16.46
|
6.33
|
1,491,019
|
|
|
2/27/2018
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.59
|
5.92
|
505,885
|
|
|
2/26/2018
|
-0.70 / -4.32%
|
16.20
|
16.50
|
15.40
|
15.50
|
15.94
|
5.80
|
1,196,669
|
|
|
2/23/2018
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.11
|
6.07
|
1,098,905
|
|
|
2/22/2018
|
+1.10 / +7.48%
|
14.90
|
16.10
|
14.50
|
15.80
|
15.45
|
5.92
|
1,605,366
|
|
|