|
Closing price on 7/4/2023
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
1,308,100 |
| Split-adjusted Price |
16.93 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.30
|
19.23
|
16.93
|
1,308,100
|
|
|
7/3/2023
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.03
|
16.93
|
782,400
|
|
|
6/30/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.92
|
16.66
|
663,100
|
|
|
6/29/2023
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.20
|
16.66
|
1,343,800
|
|
|
6/28/2023
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.30
|
19.50
|
19.51
|
17.10
|
1,471,700
|
|
|
6/27/2023
|
+0.70 / +3.68%
|
19.00
|
19.70
|
18.90
|
19.70
|
19.50
|
17.28
|
2,987,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.60
|
19.00
|
18.81
|
16.66
|
1,205,600
|
|
|
6/23/2023
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.03
|
16.66
|
1,338,800
|
|
|
6/22/2023
|
+0.50 / +2.69%
|
18.70
|
19.30
|
18.60
|
19.10
|
19.09
|
16.75
|
2,274,300
|
|
|
6/21/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
16.31
|
1,182,200
|
|
|
6/20/2023
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.30
|
16.22
|
1,019,600
|
|
|
6/19/2023
|
-0.50 / -2.69%
|
18.60
|
18.70
|
18.10
|
18.10
|
18.34
|
15.87
|
1,233,200
|
|
|
6/16/2023
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.74
|
16.31
|
1,623,900
|
|
|
6/15/2023
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.65
|
16.40
|
1,103,000
|
|
|
6/14/2023
|
+0.20 / +1.09%
|
19.50
|
19.70
|
18.60
|
18.60
|
18.85
|
16.31
|
1,174,700
|
|
|
6/13/2023
|
-0.40 / -1.97%
|
20.20
|
20.60
|
19.90
|
19.90
|
20.14
|
16.14
|
1,684,200
|
|
|
6/12/2023
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.07
|
16.46
|
1,456,500
|
|
|
6/9/2023
|
+0.20 / +1.01%
|
19.00
|
20.10
|
18.50
|
20.00
|
19.72
|
16.22
|
2,042,800
|
|
|
6/8/2023
|
-0.60 / -2.94%
|
20.40
|
20.60
|
19.80
|
19.80
|
20.30
|
16.06
|
2,547,800
|
|
|
6/7/2023
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.48
|
16.54
|
2,718,500
|
|
|
6/6/2023
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.30
|
20.40
|
20.54
|
16.54
|
2,135,400
|
|
|
6/5/2023
|
+0.60 / +3.02%
|
20.20
|
20.70
|
20.00
|
20.50
|
20.34
|
16.62
|
3,812,700
|
|
|
6/2/2023
|
0.00 / 0.00%
|
20.40
|
20.50
|
19.70
|
19.90
|
19.96
|
16.14
|
2,185,400
|
|
|
6/1/2023
|
-0.20 / -1.00%
|
20.20
|
20.30
|
19.80
|
19.90
|
19.95
|
16.14
|
1,826,400
|
|
|
5/31/2023
|
+0.40 / +2.03%
|
19.90
|
20.60
|
19.80
|
20.10
|
20.23
|
16.30
|
3,829,700
|
|
|
5/30/2023
|
+0.10 / +0.51%
|
19.70
|
20.20
|
19.60
|
19.70
|
19.86
|
15.97
|
2,622,700
|
|
|
5/29/2023
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.48
|
15.89
|
2,011,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.30
|
19.30
|
19.40
|
15.65
|
1,293,000
|
|
|
5/25/2023
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.35
|
15.65
|
1,365,900
|
|
|
5/24/2023
|
-0.40 / -2.01%
|
20.00
|
20.40
|
19.50
|
19.50
|
19.98
|
15.81
|
3,065,500
|
|
|
|