|
|
Closing price on 5/28/2025
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
1,212,700 |
| Split-adjusted Price |
19.10 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.40 / -2.05%
|
19.70
|
19.90
|
19.00
|
19.10
|
19.25
|
19.10
|
1,212,700
|
|
|
5/27/2025
|
+1.10 / +5.98%
|
18.60
|
19.80
|
18.60
|
19.50
|
19.57
|
19.50
|
2,874,700
|
|
|
5/26/2025
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
17.68
|
18.40
|
1,943,900
|
|
|
5/23/2025
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.89
|
16.80
|
287,200
|
|
|
5/22/2025
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.80
|
17.00
|
16.96
|
17.00
|
425,100
|
|
|
5/21/2025
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.70
|
16.90
|
16.85
|
16.90
|
578,000
|
|
|
5/20/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.92
|
17.00
|
756,700
|
|
|
5/19/2025
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.07
|
17.00
|
445,000
|
|
|
5/16/2025
|
-0.40 / -2.29%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.23
|
17.10
|
685,500
|
|
|
5/15/2025
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.44
|
17.50
|
890,700
|
|
|
5/14/2025
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.60
|
17.80
|
17.83
|
17.80
|
601,600
|
|
|
5/13/2025
|
+0.30 / +1.64%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.65
|
17.80
|
1,063,300
|
|
|
5/12/2025
|
+0.50 / +2.81%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.02
|
17.51
|
1,103,300
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.80
|
17.82
|
17.03
|
790,300
|
|
|
5/8/2025
|
+0.30 / +1.71%
|
17.80
|
18.20
|
17.60
|
17.80
|
17.90
|
17.03
|
981,600
|
|
|
5/7/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.42
|
16.75
|
1,362,400
|
|
|
5/6/2025
|
+0.50 / +2.94%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.35
|
16.75
|
1,154,200
|
|
|
5/5/2025
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.89
|
16.27
|
594,900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.68
|
15.89
|
866,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.70
|
15.89
|
922,600
|
|
|
4/25/2025
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.71
|
15.89
|
893,801
|
|
|
4/24/2025
|
+0.30 / +1.85%
|
16.30
|
17.20
|
16.30
|
16.50
|
16.73
|
15.79
|
1,723,400
|
|
|
4/23/2025
|
+0.60 / +3.85%
|
14.10
|
16.20
|
14.10
|
16.20
|
16.02
|
15.50
|
836,100
|
|
|
4/22/2025
|
-0.60 / -3.70%
|
16.10
|
16.20
|
14.60
|
15.60
|
15.31
|
14.93
|
2,264,500
|
|
|
4/21/2025
|
+0.10 / +0.62%
|
16.10
|
16.60
|
16.10
|
16.20
|
16.29
|
15.50
|
1,294,200
|
|
|
4/18/2025
|
+0.90 / +5.92%
|
14.60
|
16.30
|
14.60
|
16.10
|
15.92
|
15.41
|
1,265,500
|
|
|
4/17/2025
|
+0.20 / +1.33%
|
14.60
|
15.50
|
14.60
|
15.20
|
15.13
|
14.55
|
1,131,100
|
|
|
4/16/2025
|
-1.00 / -6.25%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.47
|
14.35
|
1,507,800
|
|
|
4/15/2025
|
-0.70 / -4.19%
|
16.70
|
16.90
|
15.80
|
16.00
|
16.11
|
15.31
|
998,400
|
|
|
4/14/2025
|
+0.50 / +3.09%
|
15.50
|
17.00
|
15.50
|
16.70
|
16.44
|
15.98
|
1,882,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|