|
Closing price on 7/19/2016
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
91,888 |
| Split-adjusted Price |
4.82 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
+0.30 / +1.76%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.18
|
4.82
|
91,888
|
|
|
7/18/2016
|
-0.40 / -2.30%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.19
|
4.73
|
256,211
|
|
|
7/15/2016
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.50
|
4.85
|
162,281
|
|
|
7/14/2016
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.50
|
4.82
|
224,400
|
|
|
7/13/2016
|
+0.50 / +2.91%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.55
|
4.93
|
171,574
|
|
|
7/12/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.29
|
4.79
|
39,418
|
|
|
7/11/2016
|
+0.20 / +1.18%
|
17.20
|
17.90
|
17.00
|
17.20
|
17.50
|
4.79
|
717,530
|
|
|
7/8/2016
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.08
|
4.73
|
170,263
|
|
|
7/7/2016
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.31
|
4.82
|
160,460
|
|
|
7/6/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.32
|
4.85
|
92,100
|
|
|
7/5/2016
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.44
|
4.87
|
186,940
|
|
|
7/4/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.38
|
4.85
|
189,770
|
|
|
7/1/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.25
|
4.85
|
157,072
|
|
|
6/30/2016
|
-0.10 / -0.58%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.39
|
4.79
|
135,331
|
|
|
6/29/2016
|
+0.40 / +2.37%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.32
|
4.82
|
121,822
|
|
|
6/28/2016
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.02
|
4.71
|
156,880
|
|
|
6/27/2016
|
-0.30 / -1.71%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.08
|
4.79
|
147,332
|
|
|
6/24/2016
|
-0.70 / -3.85%
|
18.30
|
18.40
|
16.50
|
17.50
|
17.47
|
4.87
|
355,180
|
|
|
6/23/2016
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.20
|
5.07
|
115,790
|
|
|
6/22/2016
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.19
|
5.07
|
66,975
|
|
|
6/21/2016
|
-0.10 / -0.55%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.30
|
5.07
|
206,130
|
|
|
6/20/2016
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.25
|
5.10
|
98,516
|
|
|
6/17/2016
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.32
|
5.07
|
125,450
|
|
|
6/16/2016
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.52
|
5.12
|
162,624
|
|
|
6/15/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.49
|
5.18
|
157,125
|
|
|
6/14/2016
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.52
|
5.18
|
84,702
|
|
|
6/13/2016
|
-0.50 / -2.62%
|
18.80
|
18.90
|
18.50
|
18.60
|
18.75
|
5.18
|
95,655
|
|
|
6/10/2016
|
+0.40 / +2.14%
|
18.70
|
19.20
|
18.60
|
19.10
|
18.89
|
5.32
|
344,755
|
|
|
6/9/2016
|
+0.30 / +1.63%
|
18.40
|
18.80
|
18.30
|
18.70
|
18.54
|
5.21
|
314,739
|
|
|
6/8/2016
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.32
|
5.12
|
181,275
|
|
|