|
Closing price on 7/3/2018
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
138,500 |
| Split-adjusted Price |
4.36 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2018
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.01
|
4.36
|
138,500
|
|
|
7/2/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.17
|
4.45
|
167,900
|
|
|
6/29/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
4.59
|
67,200
|
|
|
6/28/2018
|
-0.20 / -1.89%
|
9.60
|
10.60
|
9.60
|
10.40
|
10.29
|
4.59
|
108,100
|
|
|
6/27/2018
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.75
|
4.67
|
103,700
|
|
|
6/26/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.57
|
4.67
|
75,300
|
|
|
6/25/2018
|
+0.40 / +3.92%
|
11.20
|
11.20
|
10.40
|
10.60
|
10.67
|
4.67
|
143,400
|
|
|
6/22/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
4.50
|
65,700
|
|
|
6/21/2018
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.18
|
4.50
|
56,500
|
|
|
6/20/2018
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.21
|
4.53
|
107,500
|
|
|
6/19/2018
|
-0.50 / -3.97%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.15
|
4.46
|
227,800
|
|
|
6/18/2018
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.70
|
4.64
|
95,002
|
|
|
6/15/2018
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.84
|
4.72
|
64,500
|
|
|
6/14/2018
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.86
|
4.76
|
209,000
|
|
|
6/13/2018
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.71
|
4.72
|
124,800
|
|
|
6/12/2018
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.53
|
4.68
|
235,400
|
|
|
6/11/2018
|
-0.40 / -3.03%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.96
|
4.72
|
1,134,700
|
|
|
6/8/2018
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.25
|
4.87
|
217,600
|
|
|
6/7/2018
|
-0.20 / -1.48%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.40
|
4.90
|
232,500
|
|
|
6/6/2018
|
+0.90 / +7.14%
|
12.70
|
13.60
|
12.70
|
13.50
|
13.15
|
4.98
|
1,186,000
|
|
|
6/5/2018
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.61
|
4.64
|
257,700
|
|
|
6/4/2018
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.51
|
4.61
|
119,500
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.37
|
4.57
|
156,100
|
|
|
5/31/2018
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.21
|
4.57
|
99,500
|
|
|
5/30/2018
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
4.46
|
131,500
|
|
|
5/29/2018
|
+0.40 / +3.39%
|
12.10
|
12.40
|
11.80
|
12.20
|
12.08
|
4.50
|
252,700
|
|
|
5/28/2018
|
-0.90 / -7.09%
|
12.70
|
12.70
|
11.60
|
11.80
|
12.06
|
4.35
|
397,944
|
|
|
5/25/2018
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.64
|
4.68
|
188,500
|
|
|
5/24/2018
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.83
|
4.72
|
117,400
|
|
|
5/23/2018
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.77
|
4.76
|
100,000
|
|
|