|
Closing price on 7/9/2019
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.30 |
| Volume |
633,800 |
| Split-adjusted Price |
11.59 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.55
|
11.59
|
633,800
|
|
|
7/8/2019
|
-0.50 / -2.28%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.58
|
11.48
|
1,695,400
|
|
|
7/5/2019
|
+0.10 / +0.46%
|
21.90
|
22.50
|
21.60
|
21.90
|
22.07
|
11.75
|
1,284,500
|
|
|
7/4/2019
|
-0.20 / -0.91%
|
22.00
|
22.50
|
21.60
|
21.80
|
21.87
|
11.70
|
938,500
|
|
|
7/3/2019
|
+0.40 / +1.85%
|
21.60
|
22.20
|
21.40
|
22.00
|
21.77
|
11.80
|
1,534,900
|
|
|
7/2/2019
|
+0.10 / +0.47%
|
21.50
|
22.10
|
21.30
|
21.60
|
21.72
|
11.59
|
1,688,900
|
|
|
7/1/2019
|
-0.10 / -0.46%
|
22.00
|
22.30
|
21.40
|
21.50
|
21.61
|
11.54
|
1,653,600
|
|
|
6/28/2019
|
+1.50 / +7.46%
|
20.20
|
21.60
|
19.90
|
21.60
|
20.81
|
11.59
|
2,115,700
|
|
|
6/27/2019
|
-0.60 / -2.90%
|
20.80
|
20.80
|
20.00
|
20.10
|
20.27
|
10.78
|
1,455,401
|
|
|
6/26/2019
|
+1.00 / +5.08%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.67
|
11.11
|
2,230,800
|
|
|
6/25/2019
|
+0.20 / +1.03%
|
19.50
|
20.30
|
19.50
|
19.70
|
19.85
|
10.57
|
2,481,200
|
|
|
6/24/2019
|
+0.60 / +3.17%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.21
|
10.46
|
778,840
|
|
|
6/21/2019
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.00
|
10.14
|
438,000
|
|
|
6/20/2019
|
+0.20 / +1.06%
|
19.10
|
19.20
|
18.80
|
19.00
|
18.97
|
10.19
|
832,800
|
|
|
6/19/2019
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.80
|
18.80
|
18.97
|
10.09
|
591,100
|
|
|
6/18/2019
|
+0.30 / +1.63%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.30
|
10.03
|
812,100
|
|
|
6/17/2019
|
-0.20 / -1.08%
|
18.60
|
18.90
|
18.40
|
18.40
|
18.70
|
9.87
|
623,400
|
|
|
6/14/2019
|
-0.40 / -2.11%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.87
|
9.98
|
481,800
|
|
|
6/13/2019
|
-3.40 / -15.18%
|
19.00
|
19.50
|
18.90
|
19.00
|
19.08
|
10.19
|
872,300
|
|
|
6/12/2019
|
-0.30 / -1.32%
|
22.70
|
22.90
|
22.30
|
22.40
|
22.53
|
10.03
|
1,239,700
|
|
|
6/11/2019
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.80
|
10.17
|
573,100
|
|
|
6/10/2019
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.80
|
22.90
|
23.00
|
10.26
|
624,300
|
|
|
6/7/2019
|
+0.50 / +2.23%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.76
|
10.26
|
821,000
|
|
|
6/6/2019
|
-0.20 / -0.88%
|
22.40
|
22.60
|
21.80
|
22.40
|
22.17
|
10.03
|
847,000
|
|
|
6/5/2019
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.60
|
22.60
|
22.82
|
10.12
|
689,200
|
|
|
6/4/2019
|
+0.40 / +1.80%
|
22.40
|
22.70
|
22.30
|
22.60
|
22.44
|
10.12
|
546,600
|
|
|
6/3/2019
|
-0.20 / -0.89%
|
22.40
|
23.00
|
21.80
|
22.20
|
22.35
|
9.94
|
1,450,000
|
|
|
5/31/2019
|
-1.50 / -6.28%
|
23.90
|
24.00
|
22.40
|
22.40
|
23.09
|
10.03
|
2,413,200
|
|
|
5/30/2019
|
-0.30 / -1.24%
|
24.20
|
24.40
|
23.90
|
23.90
|
24.16
|
10.70
|
861,100
|
|
|
5/29/2019
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.26
|
10.84
|
898,200
|
|
|