|
Closing price on 6/9/2017
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
229,126 |
| Split-adjusted Price |
4.73 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.42
|
4.73
|
229,126
|
|
|
6/8/2017
|
+1.00 / +6.80%
|
14.90
|
16.10
|
14.80
|
15.70
|
15.56
|
4.89
|
1,057,575
|
|
|
6/7/2017
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.85
|
4.57
|
177,846
|
|
|
6/6/2017
|
+0.50 / +3.45%
|
14.50
|
15.30
|
14.50
|
15.00
|
15.03
|
4.67
|
374,570
|
|
|
6/5/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
4.51
|
87,547
|
|
|
6/2/2017
|
-0.20 / -1.35%
|
14.70
|
14.70
|
14.30
|
14.60
|
14.48
|
4.54
|
129,964
|
|
|
6/1/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.76
|
4.61
|
138,513
|
|
|
5/31/2017
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.62
|
4.61
|
154,114
|
|
|
5/30/2017
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.71
|
4.54
|
190,253
|
|
|
5/29/2017
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.85
|
4.64
|
271,471
|
|
|
5/26/2017
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
4.51
|
183,993
|
|
|
5/25/2017
|
+0.40 / +2.78%
|
14.50
|
15.20
|
14.30
|
14.80
|
14.85
|
4.61
|
362,812
|
|
|
5/24/2017
|
+0.40 / +2.86%
|
14.00
|
14.50
|
13.90
|
14.40
|
14.11
|
4.48
|
220,827
|
|
|
5/23/2017
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.10
|
4.36
|
396,072
|
|
|
5/22/2017
|
-0.70 / -4.64%
|
15.10
|
15.30
|
14.40
|
14.40
|
14.82
|
4.48
|
429,920
|
|
|
5/19/2017
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.60
|
15.10
|
14.82
|
4.70
|
210,234
|
|
|
5/18/2017
|
-0.60 / -3.92%
|
15.40
|
15.50
|
14.70
|
14.70
|
14.98
|
4.57
|
328,627
|
|
|
5/17/2017
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.40
|
15.30
|
14.83
|
4.76
|
408,376
|
|
|
5/16/2017
|
-0.40 / -2.58%
|
15.50
|
15.70
|
15.00
|
15.10
|
15.35
|
4.70
|
171,397
|
|
|
5/15/2017
|
+1.00 / +6.90%
|
14.70
|
15.90
|
14.60
|
15.50
|
15.36
|
4.82
|
858,578
|
|
|
5/12/2017
|
+1.30 / +9.85%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.30
|
4.51
|
951,050
|
|
|
5/11/2017
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.29
|
4.11
|
110,518
|
|
|
5/10/2017
|
+0.50 / +3.91%
|
12.70
|
13.40
|
12.70
|
13.30
|
12.95
|
4.14
|
291,751
|
|
|
5/9/2017
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.75
|
3.98
|
112,270
|
|
|
5/8/2017
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.82
|
4.01
|
57,254
|
|
|
5/5/2017
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
3.98
|
19,816
|
|
|
5/4/2017
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.81
|
3.98
|
25,242
|
|
|
5/3/2017
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.80
|
12.80
|
13.00
|
3.98
|
52,225
|
|
|
4/28/2017
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
4.05
|
35,600
|
|
|
4/27/2017
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.80
|
4.08
|
70,242
|
|
|