|
Closing price on 4/5/2016
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
156,295 |
| Split-adjusted Price |
5.04 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.30 / +1.69%
|
17.90
|
18.20
|
17.90
|
18.10
|
18.03
|
5.04
|
156,295
|
|
|
4/4/2016
|
-0.40 / -2.20%
|
18.00
|
18.60
|
17.80
|
17.80
|
18.12
|
4.96
|
135,325
|
|
|
4/1/2016
|
-0.60 / -3.19%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.58
|
5.07
|
300,020
|
|
|
3/31/2016
|
-0.70 / -3.59%
|
19.60
|
19.60
|
18.80
|
18.80
|
19.32
|
5.24
|
346,200
|
|
|
3/30/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.55
|
5.43
|
220,380
|
|
|
3/29/2016
|
-0.10 / -0.51%
|
19.60
|
20.20
|
19.50
|
19.50
|
19.78
|
5.43
|
179,555
|
|
|
3/28/2016
|
+0.20 / +1.03%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.41
|
5.46
|
238,480
|
|
|
3/25/2016
|
-0.40 / -2.02%
|
19.80
|
20.10
|
19.40
|
19.40
|
19.64
|
5.40
|
123,514
|
|
|
3/24/2016
|
-0.20 / -1.00%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.01
|
5.51
|
187,100
|
|
|
3/23/2016
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.80
|
20.00
|
19.98
|
5.57
|
137,603
|
|
|
3/22/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.40
|
20.00
|
19.72
|
5.57
|
369,830
|
|
|
3/21/2016
|
-0.10 / -0.50%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.18
|
5.60
|
159,226
|
|
|
3/18/2016
|
-0.50 / -2.42%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.48
|
5.62
|
295,470
|
|
|
3/17/2016
|
-0.30 / -1.43%
|
21.00
|
21.30
|
20.70
|
20.70
|
20.97
|
5.76
|
510,038
|
|
|
3/16/2016
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.80
|
21.00
|
20.97
|
5.85
|
319,021
|
|
|
3/15/2016
|
-0.50 / -2.31%
|
21.30
|
21.70
|
21.00
|
21.10
|
21.28
|
5.88
|
368,745
|
|
|
3/14/2016
|
+0.60 / +2.86%
|
21.30
|
22.40
|
21.30
|
21.60
|
21.75
|
6.01
|
958,994
|
|
|
3/11/2016
|
+0.20 / +0.96%
|
20.80
|
22.00
|
20.40
|
21.00
|
21.14
|
5.85
|
1,036,477
|
|
|
3/10/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.80
|
5.79
|
575,618
|
|
|
3/9/2016
|
+0.60 / +2.97%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.20
|
5.79
|
445,390
|
|
|
3/8/2016
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.20
|
19.97
|
5.62
|
320,782
|
|
|
3/7/2016
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.33
|
5.62
|
272,371
|
|
|
3/4/2016
|
+0.20 / +0.98%
|
20.40
|
20.90
|
20.20
|
20.60
|
20.51
|
5.74
|
343,455
|
|
|
3/3/2016
|
+0.60 / +3.03%
|
19.80
|
20.50
|
19.50
|
20.40
|
20.05
|
5.68
|
834,766
|
|
|
3/2/2016
|
+0.50 / +2.59%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.70
|
5.51
|
510,320
|
|
|
3/1/2016
|
-0.10 / -0.52%
|
19.60
|
19.80
|
19.20
|
19.30
|
19.44
|
5.37
|
255,617
|
|
|
2/29/2016
|
+0.40 / +2.11%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.51
|
5.40
|
473,723
|
|
|
2/26/2016
|
+0.40 / +2.15%
|
18.70
|
19.30
|
18.50
|
19.00
|
18.90
|
5.29
|
438,232
|
|
|
2/25/2016
|
-0.10 / -0.53%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.70
|
5.18
|
152,910
|
|
|
2/24/2016
|
-0.10 / -0.53%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.66
|
5.21
|
65,720
|
|
|