|
Closing price on 4/8/2022
|
|
| Open |
39.00 |
| High |
39.20 |
| Low |
36.50 |
| Volume |
3,591,080 |
| Split-adjusted Price |
25.96 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-2.10 / -5.38%
|
39.00
|
39.20
|
36.50
|
36.90
|
38.01
|
25.96
|
3,591,080
|
|
|
4/7/2022
|
-0.50 / -1.27%
|
39.60
|
41.50
|
39.00
|
39.00
|
40.35
|
27.43
|
4,436,408
|
|
|
4/6/2022
|
+1.20 / +3.13%
|
38.20
|
39.50
|
38.20
|
39.50
|
39.00
|
27.79
|
2,987,400
|
|
|
4/5/2022
|
+0.30 / +0.79%
|
38.00
|
39.50
|
37.90
|
38.30
|
38.40
|
26.94
|
3,136,445
|
|
|
4/4/2022
|
-0.90 / -2.31%
|
39.20
|
40.10
|
38.00
|
38.00
|
38.90
|
26.73
|
3,519,800
|
|
|
4/1/2022
|
+0.20 / +0.52%
|
38.80
|
40.30
|
38.30
|
38.90
|
39.42
|
27.36
|
3,504,268
|
|
|
3/31/2022
|
-1.30 / -3.25%
|
39.90
|
40.00
|
38.70
|
38.70
|
39.25
|
27.22
|
3,111,048
|
|
|
3/30/2022
|
+2.20 / +5.82%
|
37.80
|
40.30
|
37.00
|
40.00
|
38.74
|
28.14
|
6,300,672
|
|
|
3/29/2022
|
-0.40 / -1.05%
|
38.10
|
39.20
|
37.50
|
37.80
|
38.31
|
26.59
|
3,891,080
|
|
|
3/28/2022
|
+2.30 / +6.41%
|
36.40
|
38.30
|
35.40
|
38.20
|
36.79
|
26.87
|
7,181,100
|
|
|
3/25/2022
|
+1.80 / +5.28%
|
34.30
|
36.60
|
34.30
|
35.90
|
35.73
|
25.25
|
5,563,736
|
|
|
3/24/2022
|
+0.50 / +1.49%
|
33.60
|
34.80
|
33.50
|
34.10
|
34.26
|
23.99
|
2,865,544
|
|
|
3/23/2022
|
-0.10 / -0.30%
|
33.80
|
34.30
|
33.40
|
33.60
|
33.84
|
23.63
|
2,393,316
|
|
|
3/22/2022
|
0.00 / 0.00%
|
33.80
|
34.80
|
33.70
|
33.70
|
34.18
|
23.71
|
2,606,608
|
|
|
3/21/2022
|
+0.10 / +0.30%
|
33.60
|
34.40
|
33.40
|
33.70
|
33.84
|
23.71
|
1,837,624
|
|
|
3/18/2022
|
-0.40 / -1.18%
|
34.30
|
34.40
|
33.40
|
33.60
|
33.93
|
23.63
|
1,798,816
|
|
|
3/17/2022
|
0.00 / 0.00%
|
34.20
|
34.90
|
34.00
|
34.00
|
34.42
|
23.92
|
2,087,700
|
|
|
3/16/2022
|
+1.00 / +3.03%
|
33.30
|
34.40
|
33.00
|
34.00
|
33.65
|
23.92
|
2,548,593
|
|
|
3/15/2022
|
0.00 / 0.00%
|
33.10
|
33.40
|
32.50
|
33.00
|
32.98
|
23.21
|
1,700,192
|
|
|
3/14/2022
|
-0.80 / -2.37%
|
34.30
|
34.30
|
32.70
|
33.00
|
33.29
|
23.21
|
1,958,900
|
|
|
3/11/2022
|
+0.50 / +1.50%
|
33.30
|
34.40
|
32.90
|
33.80
|
33.73
|
23.78
|
2,880,700
|
|
|
3/10/2022
|
+0.30 / +0.91%
|
33.10
|
34.70
|
33.10
|
33.30
|
33.73
|
23.42
|
2,819,392
|
|
|
3/9/2022
|
-0.80 / -2.37%
|
33.70
|
34.40
|
32.30
|
33.00
|
33.16
|
23.21
|
5,117,260
|
|
|
3/8/2022
|
-2.20 / -6.11%
|
35.80
|
36.00
|
33.80
|
33.80
|
34.90
|
23.78
|
4,469,660
|
|
|
3/7/2022
|
+0.30 / +0.84%
|
34.90
|
37.00
|
34.70
|
36.00
|
35.71
|
25.32
|
3,653,232
|
|
|
3/4/2022
|
-1.00 / -2.72%
|
36.70
|
36.70
|
35.10
|
35.70
|
35.91
|
25.11
|
4,309,412
|
|
|
3/3/2022
|
+2.60 / +7.62%
|
34.30
|
37.40
|
33.60
|
36.70
|
35.82
|
25.82
|
6,876,928
|
|
|
3/2/2022
|
0.00 / 0.00%
|
33.80
|
34.70
|
33.80
|
34.10
|
34.13
|
23.99
|
3,518,300
|
|
|
3/1/2022
|
-0.90 / -2.57%
|
35.00
|
35.90
|
34.10
|
34.10
|
34.79
|
23.99
|
3,372,100
|
|
|
2/28/2022
|
+0.60 / +1.74%
|
33.90
|
35.50
|
33.50
|
35.00
|
34.44
|
24.62
|
3,917,065
|
|
|
|