|
Closing price on 6/18/2024
|
|
| Open |
25.50 |
| High |
25.90 |
| Low |
25.50 |
| Volume |
1,795,500 |
| Split-adjusted Price |
23.36 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.69
|
23.36
|
1,795,500
|
|
|
6/17/2024
|
0.00 / 0.00%
|
23.00
|
25.70
|
23.00
|
25.50
|
25.42
|
23.27
|
3,248,800
|
|
|
6/14/2024
|
-1.50 / -5.56%
|
27.00
|
27.10
|
25.50
|
25.50
|
26.40
|
23.27
|
4,339,100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.70
|
27.00
|
27.14
|
24.64
|
2,981,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
26.60
|
27.10
|
26.50
|
27.00
|
26.81
|
24.64
|
1,839,400
|
|
|
6/11/2024
|
-0.20 / -0.74%
|
27.20
|
27.40
|
26.60
|
27.00
|
26.82
|
24.64
|
2,735,000
|
|
|
6/10/2024
|
+0.80 / +3.03%
|
26.40
|
28.00
|
26.00
|
27.20
|
27.18
|
24.82
|
6,656,000
|
|
|
6/7/2024
|
+0.40 / +1.54%
|
26.20
|
26.50
|
25.90
|
26.40
|
26.20
|
24.09
|
2,483,400
|
|
|
6/6/2024
|
+0.10 / +0.39%
|
25.90
|
26.50
|
25.50
|
26.00
|
26.03
|
23.73
|
2,164,900
|
|
|
6/5/2024
|
-0.30 / -1.15%
|
26.10
|
26.90
|
25.90
|
25.90
|
26.27
|
23.63
|
4,126,400
|
|
|
6/4/2024
|
-0.20 / -0.76%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.43
|
23.91
|
3,479,900
|
|
|
6/3/2024
|
-0.20 / -0.75%
|
26.80
|
27.10
|
26.30
|
26.40
|
26.53
|
24.09
|
2,883,300
|
|
|
5/31/2024
|
+0.90 / +3.50%
|
25.80
|
27.50
|
25.40
|
26.60
|
26.68
|
24.27
|
7,220,100
|
|
|
5/30/2024
|
+0.30 / +1.18%
|
25.40
|
25.70
|
24.10
|
25.70
|
24.80
|
23.45
|
6,496,500
|
|
|
5/29/2024
|
-0.30 / -1.17%
|
26.10
|
26.40
|
25.40
|
25.40
|
25.90
|
23.18
|
3,796,600
|
|
|
5/28/2024
|
+0.30 / +1.18%
|
25.50
|
26.50
|
25.50
|
25.70
|
25.87
|
23.45
|
3,492,300
|
|
|
5/27/2024
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.00
|
25.40
|
25.31
|
23.18
|
1,859,300
|
|
|
5/24/2024
|
-0.60 / -2.32%
|
26.00
|
26.90
|
24.00
|
25.30
|
25.57
|
23.09
|
7,159,200
|
|
|
5/23/2024
|
+0.30 / +1.17%
|
25.60
|
26.40
|
25.50
|
25.90
|
25.83
|
23.63
|
2,401,600
|
|
|
5/22/2024
|
-0.60 / -2.29%
|
26.20
|
26.40
|
25.30
|
25.60
|
25.78
|
23.36
|
4,050,000
|
|
|
5/21/2024
|
-0.10 / -0.38%
|
26.30
|
27.00
|
25.80
|
26.20
|
26.35
|
23.91
|
4,912,700
|
|
|
5/20/2024
|
+0.90 / +3.54%
|
25.00
|
26.80
|
25.00
|
26.30
|
25.70
|
24.00
|
4,056,900
|
|
|
5/17/2024
|
+0.20 / +0.79%
|
25.20
|
25.90
|
24.90
|
25.40
|
25.36
|
23.18
|
4,336,800
|
|
|
5/16/2024
|
+0.70 / +2.86%
|
25.00
|
25.90
|
24.90
|
25.20
|
25.25
|
23.00
|
5,522,000
|
|
|
5/15/2024
|
+2.20 / +9.87%
|
22.40
|
24.50
|
22.40
|
24.50
|
23.81
|
22.36
|
8,622,200
|
|
|
5/14/2024
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.10
|
22.30
|
22.26
|
20.35
|
1,728,200
|
|
|
5/13/2024
|
+0.10 / +0.45%
|
22.50
|
23.30
|
22.10
|
22.50
|
22.76
|
20.53
|
3,541,600
|
|
|
5/10/2024
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.70
|
22.40
|
22.13
|
20.44
|
3,053,500
|
|
|
5/9/2024
|
-0.60 / -2.67%
|
22.50
|
22.70
|
21.70
|
21.90
|
22.16
|
19.98
|
2,133,300
|
|
|
5/8/2024
|
+0.70 / +3.21%
|
21.80
|
22.70
|
21.20
|
22.50
|
22.19
|
20.53
|
4,053,700
|
|
|
|