|
Closing price on 6/9/2020
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
1,532,240 |
| Split-adjusted Price |
8.19 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
-0.40 / -2.68%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.87
|
8.19
|
1,532,240
|
|
|
6/8/2020
|
+0.10 / +0.68%
|
15.00
|
15.60
|
14.70
|
14.90
|
15.14
|
8.42
|
3,211,380
|
|
|
6/5/2020
|
+0.80 / +5.71%
|
14.00
|
15.00
|
13.90
|
14.80
|
14.43
|
8.36
|
3,082,700
|
|
|
6/4/2020
|
+0.20 / +1.45%
|
13.90
|
14.30
|
13.80
|
14.00
|
14.05
|
7.91
|
1,042,000
|
|
|
6/3/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.88
|
7.79
|
711,300
|
|
|
6/2/2020
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.80
|
13.80
|
14.01
|
7.79
|
1,800,700
|
|
|
6/1/2020
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.79
|
7.79
|
990,400
|
|
|
5/29/2020
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.67
|
7.68
|
1,056,500
|
|
|
5/28/2020
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.88
|
7.79
|
1,192,410
|
|
|
5/27/2020
|
-0.70 / -4.83%
|
14.60
|
14.70
|
13.80
|
13.80
|
14.26
|
7.79
|
1,924,700
|
|
|
5/26/2020
|
+0.40 / +2.84%
|
14.10
|
14.80
|
14.00
|
14.50
|
14.35
|
8.19
|
3,072,300
|
|
|
5/25/2020
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.30
|
14.10
|
13.73
|
7.96
|
2,362,900
|
|
|
5/22/2020
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.70
|
7.62
|
1,249,900
|
|
|
5/21/2020
|
+0.30 / +2.22%
|
13.60
|
14.10
|
13.50
|
13.80
|
13.77
|
7.79
|
1,482,100
|
|
|
5/20/2020
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.54
|
7.62
|
1,345,000
|
|
|
5/19/2020
|
-0.20 / -1.47%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.60
|
7.57
|
1,972,100
|
|
|
5/18/2020
|
+0.20 / +1.49%
|
13.50
|
14.20
|
13.50
|
13.60
|
13.78
|
7.68
|
1,394,400
|
|
|
5/15/2020
|
-0.30 / -2.19%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.60
|
7.57
|
2,128,800
|
|
|
5/14/2020
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.30
|
13.70
|
13.63
|
7.74
|
1,194,476
|
|
|
5/13/2020
|
-0.20 / -1.45%
|
14.10
|
14.40
|
13.60
|
13.60
|
14.06
|
7.68
|
1,887,000
|
|
|
5/12/2020
|
+1.20 / +9.52%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.48
|
7.79
|
3,961,200
|
|
|
5/11/2020
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.59
|
7.12
|
927,900
|
|
|
5/8/2020
|
-0.30 / -2.34%
|
12.80
|
13.20
|
12.50
|
12.50
|
12.86
|
7.06
|
1,497,700
|
|
|
5/7/2020
|
+0.40 / +3.23%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.72
|
7.23
|
1,448,400
|
|
|
5/6/2020
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.37
|
7.00
|
654,600
|
|
|
5/5/2020
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.39
|
6.89
|
729,100
|
|
|
5/4/2020
|
+0.20 / +1.64%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.52
|
7.00
|
754,300
|
|
|
4/29/2020
|
-0.10 / -0.81%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.36
|
6.89
|
1,301,910
|
|
|
4/28/2020
|
+0.20 / +1.65%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.29
|
6.95
|
1,014,700
|
|
|
4/27/2020
|
-0.20 / -1.63%
|
12.30
|
13.00
|
12.10
|
12.10
|
12.43
|
6.83
|
984,200
|
|
|
|