|
Closing price on 6/18/2021
|
|
| Open |
25.60 |
| High |
26.80 |
| Low |
25.50 |
| Volume |
3,787,600 |
| Split-adjusted Price |
16.73 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.40 / +1.56%
|
25.60
|
26.80
|
25.50
|
26.00
|
26.32
|
16.73
|
3,787,600
|
|
|
6/17/2021
|
+1.20 / +4.92%
|
24.40
|
25.80
|
24.00
|
25.60
|
25.26
|
16.48
|
4,419,100
|
|
|
6/16/2021
|
-0.40 / -1.61%
|
24.30
|
25.40
|
24.00
|
24.40
|
24.55
|
15.71
|
3,626,500
|
|
|
6/15/2021
|
-0.10 / -0.40%
|
24.90
|
25.80
|
24.00
|
24.80
|
25.17
|
15.96
|
3,648,700
|
|
|
6/14/2021
|
+0.90 / +3.75%
|
24.00
|
25.40
|
23.60
|
24.90
|
24.65
|
16.03
|
4,717,700
|
|
|
6/11/2021
|
+1.70 / +7.62%
|
22.30
|
24.50
|
22.30
|
24.00
|
23.90
|
15.45
|
5,790,500
|
|
|
6/10/2021
|
-0.40 / -1.76%
|
22.90
|
22.90
|
21.80
|
22.30
|
22.36
|
14.35
|
1,566,500
|
|
|
6/9/2021
|
+0.80 / +3.65%
|
21.90
|
23.00
|
21.60
|
22.70
|
22.39
|
14.61
|
2,344,000
|
|
|
6/8/2021
|
-1.70 / -7.20%
|
23.80
|
24.30
|
21.50
|
21.90
|
23.17
|
14.10
|
2,044,700
|
|
|
6/7/2021
|
+0.80 / +3.51%
|
22.90
|
24.60
|
22.90
|
23.60
|
23.77
|
15.19
|
3,280,201
|
|
|
6/4/2021
|
+0.60 / +2.70%
|
22.10
|
23.10
|
21.80
|
22.80
|
22.59
|
14.68
|
3,513,324
|
|
|
6/3/2021
|
-0.50 / -2.20%
|
22.70
|
22.90
|
22.10
|
22.20
|
22.51
|
14.29
|
1,713,550
|
|
|
6/2/2021
|
+1.60 / +7.58%
|
21.50
|
23.10
|
21.50
|
22.70
|
22.61
|
14.61
|
3,594,300
|
|
|
6/1/2021
|
+1.90 / +9.90%
|
19.30
|
21.10
|
19.20
|
21.10
|
20.11
|
13.58
|
3,099,100
|
|
|
5/31/2021
|
-0.40 / -2.04%
|
19.60
|
19.70
|
19.00
|
19.20
|
19.25
|
12.36
|
1,414,600
|
|
|
5/28/2021
|
+0.20 / +1.03%
|
19.40
|
19.90
|
19.40
|
19.60
|
19.57
|
12.62
|
1,125,500
|
|
|
5/27/2021
|
-0.50 / -2.51%
|
19.90
|
20.00
|
19.40
|
19.40
|
19.66
|
12.49
|
1,461,340
|
|
|
5/26/2021
|
-0.30 / -1.49%
|
20.40
|
20.60
|
19.90
|
19.90
|
20.16
|
12.81
|
1,213,926
|
|
|
5/25/2021
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.20
|
20.20
|
20.44
|
13.00
|
1,134,600
|
|
|
5/24/2021
|
+0.30 / +1.50%
|
20.30
|
20.80
|
20.00
|
20.30
|
20.34
|
13.07
|
1,042,900
|
|
|
5/21/2021
|
+0.40 / +2.04%
|
19.50
|
20.50
|
19.30
|
20.00
|
20.07
|
12.87
|
1,514,061
|
|
|
5/20/2021
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.40
|
19.60
|
19.72
|
12.62
|
1,066,800
|
|
|
5/19/2021
|
-0.50 / -2.49%
|
20.20
|
20.40
|
19.60
|
19.60
|
19.90
|
12.62
|
1,450,500
|
|
|
5/18/2021
|
-0.10 / -0.50%
|
20.20
|
20.80
|
20.10
|
20.10
|
20.30
|
12.94
|
995,900
|
|
|
5/17/2021
|
-0.60 / -2.88%
|
20.90
|
21.00
|
20.20
|
20.20
|
20.49
|
13.00
|
1,208,200
|
|
|
5/14/2021
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.80
|
20.80
|
20.93
|
13.39
|
1,150,363
|
|
|
5/13/2021
|
-0.20 / -0.95%
|
21.10
|
21.50
|
20.90
|
20.90
|
21.17
|
13.45
|
1,000,400
|
|
|
5/12/2021
|
+0.80 / +3.94%
|
20.50
|
21.40
|
20.40
|
21.10
|
20.93
|
13.58
|
1,352,300
|
|
|
5/11/2021
|
+0.10 / +0.50%
|
20.30
|
20.90
|
20.10
|
20.30
|
20.45
|
13.07
|
1,110,408
|
|
|
5/10/2021
|
-0.40 / -1.94%
|
20.40
|
20.60
|
18.60
|
20.20
|
20.18
|
13.00
|
1,749,500
|
|
|
|