|
Closing price on 7/28/2017
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
797,607 |
| Split-adjusted Price |
4.57 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.60 / +5.17%
|
11.80
|
12.60
|
11.80
|
12.20
|
12.29
|
4.57
|
797,607
|
|
|
7/27/2017
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.68
|
4.34
|
178,516
|
|
|
7/26/2017
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.61
|
4.42
|
210,407
|
|
|
7/25/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.33
|
4.31
|
68,423
|
|
|
7/24/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.41
|
4.23
|
61,901
|
|
|
7/21/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.52
|
4.31
|
138,900
|
|
|
7/20/2017
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.48
|
4.31
|
122,734
|
|
|
7/19/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.32
|
4.23
|
119,988
|
|
|
7/18/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
4.27
|
61,297
|
|
|
7/17/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.46
|
4.27
|
101,059
|
|
|
7/14/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.67
|
4.34
|
102,374
|
|
|
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
|
|
|