|
Closing price on 7/13/2017
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
78,420 |
| Split-adjusted Price |
4.38 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.66
|
4.38
|
78,420
|
|
|
7/12/2017
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
4.38
|
133,604
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.77
|
4.42
|
59,424
|
|
|
7/10/2017
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.86
|
4.42
|
189,614
|
|
|
7/7/2017
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.93
|
4.46
|
302,355
|
|
|
7/6/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.81
|
4.42
|
68,680
|
|
|
7/5/2017
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.70
|
11.80
|
11.85
|
4.42
|
73,423
|
|
|
7/4/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.68
|
4.38
|
102,905
|
|
|
7/3/2017
|
-0.10 / -0.85%
|
11.90
|
12.10
|
11.70
|
11.70
|
11.85
|
4.38
|
109,583
|
|
|
6/30/2017
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
4.42
|
129,757
|
|
|
6/29/2017
|
-2.10 / -14.79%
|
12.80
|
12.80
|
11.80
|
12.10
|
12.03
|
4.53
|
126,004
|
|
|
6/28/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
4.42
|
81,380
|
|
|
6/27/2017
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.29
|
4.45
|
83,164
|
|
|
6/26/2017
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.24
|
4.42
|
477,161
|
|
|
6/23/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.48
|
4.51
|
153,309
|
|
|
6/22/2017
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.51
|
4.51
|
300,412
|
|
|
6/21/2017
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.61
|
4.51
|
193,413
|
|
|
6/20/2017
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.64
|
4.64
|
222,322
|
|
|
6/19/2017
|
+0.10 / +0.69%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.62
|
4.54
|
109,283
|
|
|
6/16/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.51
|
4.51
|
127,955
|
|
|
6/15/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.46
|
4.51
|
210,354
|
|
|
6/14/2017
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.40
|
14.60
|
14.58
|
4.54
|
372,932
|
|
|
6/13/2017
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.67
|
4.54
|
384,930
|
|
|
6/12/2017
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.02
|
4.67
|
234,631
|
|
|
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
|
|
|