|
Closing price on 5/19/2023
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
1,492,900 |
| Split-adjusted Price |
15.57 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
+0.20 / +1.05%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.14
|
15.57
|
1,492,900
|
|
|
5/18/2023
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.07
|
15.41
|
1,129,200
|
|
|
5/17/2023
|
-0.50 / -2.56%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.32
|
15.41
|
1,621,300
|
|
|
5/16/2023
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.59
|
15.81
|
1,122,200
|
|
|
5/15/2023
|
+0.30 / +1.54%
|
19.60
|
20.30
|
19.40
|
19.80
|
19.80
|
16.06
|
2,329,800
|
|
|
5/12/2023
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.10
|
19.50
|
19.39
|
15.81
|
1,952,700
|
|
|
5/11/2023
|
-0.20 / -1.02%
|
19.60
|
20.20
|
19.40
|
19.40
|
19.81
|
15.73
|
2,782,000
|
|
|
5/10/2023
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.30
|
19.60
|
19.50
|
15.89
|
1,847,000
|
|
|
5/9/2023
|
+0.30 / +1.56%
|
19.20
|
19.70
|
19.20
|
19.50
|
19.38
|
15.81
|
1,438,100
|
|
|
5/8/2023
|
+0.20 / +1.05%
|
19.00
|
19.60
|
18.80
|
19.20
|
19.16
|
15.57
|
1,993,800
|
|
|
5/5/2023
|
-0.60 / -3.06%
|
18.00
|
19.70
|
18.00
|
19.00
|
19.21
|
15.41
|
2,430,900
|
|
|
5/4/2023
|
-0.10 / -0.51%
|
19.70
|
20.60
|
19.50
|
19.60
|
20.08
|
15.89
|
3,239,200
|
|
|
4/28/2023
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.30
|
19.70
|
19.57
|
15.97
|
2,609,800
|
|
|
4/27/2023
|
-0.40 / -2.00%
|
20.10
|
20.20
|
19.30
|
19.60
|
19.67
|
15.89
|
2,471,800
|
|
|
4/26/2023
|
+1.30 / +6.95%
|
18.70
|
20.00
|
18.60
|
20.00
|
19.23
|
16.22
|
4,307,200
|
|
|
4/25/2023
|
+0.80 / +4.47%
|
18.00
|
19.30
|
17.80
|
18.70
|
18.59
|
15.16
|
4,290,300
|
|
|
4/24/2023
|
-0.30 / -1.65%
|
18.20
|
18.60
|
17.80
|
17.90
|
18.17
|
14.51
|
2,740,100
|
|
|
4/21/2023
|
-0.30 / -1.62%
|
18.60
|
18.70
|
18.00
|
18.20
|
18.37
|
14.76
|
2,202,900
|
|
|
4/20/2023
|
+0.90 / +5.11%
|
17.50
|
18.70
|
17.50
|
18.50
|
18.37
|
15.00
|
5,950,200
|
|
|
4/19/2023
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.58
|
14.27
|
1,143,100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
17.10
|
17.70
|
15.80
|
17.50
|
17.47
|
14.19
|
1,340,400
|
|
|
4/17/2023
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.52
|
14.19
|
901,500
|
|
|
4/14/2023
|
-0.60 / -3.33%
|
18.00
|
18.20
|
17.40
|
17.40
|
17.77
|
14.11
|
1,703,900
|
|
|
4/13/2023
|
-0.10 / -0.55%
|
18.10
|
18.50
|
17.90
|
18.00
|
18.20
|
14.60
|
2,569,200
|
|
|
4/12/2023
|
+0.40 / +2.26%
|
17.70
|
18.40
|
17.60
|
18.10
|
17.96
|
14.68
|
2,535,900
|
|
|
4/11/2023
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.44
|
14.35
|
1,346,300
|
|
|
4/10/2023
|
-0.40 / -2.27%
|
17.30
|
17.90
|
17.00
|
17.20
|
17.47
|
13.95
|
1,930,900
|
|
|
4/7/2023
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.63
|
14.27
|
1,898,700
|
|
|
4/6/2023
|
-0.20 / -1.11%
|
18.10
|
18.50
|
17.80
|
17.80
|
18.16
|
14.43
|
2,927,600
|
|
|
4/5/2023
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.09
|
14.60
|
2,111,100
|
|
|
|