|
Closing price on 8/1/2024
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
23.70 |
| Volume |
5,607,200 |
| Split-adjusted Price |
24.34 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-1.10 / -4.26%
|
25.80
|
25.90
|
23.70
|
24.70
|
24.56
|
24.34
|
5,607,200
|
|
|
7/31/2024
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.20
|
25.80
|
25.67
|
25.42
|
2,547,800
|
|
|
7/30/2024
|
-0.20 / -0.77%
|
26.00
|
26.30
|
25.40
|
25.90
|
25.86
|
25.52
|
2,308,300
|
|
|
7/29/2024
|
+1.40 / +5.67%
|
24.70
|
26.30
|
24.70
|
26.10
|
25.63
|
25.71
|
4,581,400
|
|
|
7/26/2024
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.70
|
24.49
|
24.34
|
1,134,700
|
|
|
7/25/2024
|
+0.20 / +0.82%
|
24.50
|
24.50
|
23.90
|
24.50
|
24.13
|
24.14
|
1,171,500
|
|
|
7/24/2024
|
+0.80 / +3.40%
|
23.50
|
24.60
|
23.00
|
24.30
|
23.74
|
23.94
|
2,472,700
|
|
|
7/23/2024
|
-1.20 / -4.86%
|
25.00
|
25.10
|
23.50
|
23.50
|
24.17
|
23.15
|
2,713,600
|
|
|
7/22/2024
|
-0.90 / -3.52%
|
25.60
|
25.60
|
24.60
|
24.70
|
24.95
|
24.34
|
2,167,400
|
|
|
7/19/2024
|
+0.40 / +1.59%
|
25.20
|
25.80
|
24.80
|
25.60
|
25.41
|
25.22
|
3,043,900
|
|
|
7/18/2024
|
+0.60 / +2.44%
|
24.50
|
25.20
|
24.40
|
25.20
|
24.64
|
24.83
|
1,718,100
|
|
|
7/17/2024
|
-0.90 / -3.53%
|
25.50
|
25.80
|
23.50
|
24.60
|
24.74
|
24.24
|
3,664,300
|
|
|
7/16/2024
|
-0.30 / -1.16%
|
25.80
|
26.30
|
25.50
|
25.50
|
25.87
|
25.12
|
1,896,700
|
|
|
7/15/2024
|
+0.20 / +0.78%
|
25.60
|
26.10
|
25.50
|
25.80
|
25.72
|
25.42
|
1,333,100
|
|
|
7/12/2024
|
+0.50 / +1.99%
|
26.00
|
26.40
|
25.30
|
25.60
|
25.61
|
25.22
|
2,894,800
|
|
|
7/11/2024
|
-0.40 / -1.45%
|
27.50
|
27.80
|
27.00
|
27.10
|
27.25
|
24.73
|
3,568,200
|
|
|
7/10/2024
|
-0.20 / -0.72%
|
27.70
|
28.20
|
27.30
|
27.50
|
27.63
|
25.09
|
3,201,600
|
|
|
7/9/2024
|
-0.40 / -1.42%
|
28.10
|
28.60
|
27.60
|
27.70
|
28.06
|
25.28
|
3,254,200
|
|
|
7/8/2024
|
+0.50 / +1.81%
|
27.50
|
28.20
|
26.90
|
28.10
|
27.59
|
25.64
|
4,771,800
|
|
|
7/5/2024
|
+0.20 / +0.73%
|
27.40
|
28.70
|
27.40
|
27.60
|
28.04
|
25.19
|
4,960,800
|
|
|
7/4/2024
|
+0.40 / +1.48%
|
27.00
|
27.50
|
26.80
|
27.40
|
27.16
|
25.00
|
2,132,300
|
|
|
7/3/2024
|
-0.30 / -1.10%
|
24.60
|
27.90
|
24.60
|
27.00
|
27.35
|
24.64
|
4,445,700
|
|
|
7/2/2024
|
-0.20 / -0.73%
|
27.50
|
27.70
|
27.10
|
27.30
|
27.31
|
24.91
|
1,840,200
|
|
|
7/1/2024
|
+1.50 / +5.77%
|
26.00
|
27.70
|
25.70
|
27.50
|
26.95
|
25.09
|
5,619,300
|
|
|
6/28/2024
|
-0.40 / -1.52%
|
26.40
|
26.50
|
25.30
|
26.00
|
25.95
|
23.73
|
2,792,400
|
|
|
6/27/2024
|
+0.70 / +2.72%
|
25.70
|
26.50
|
25.50
|
26.40
|
26.23
|
24.09
|
3,921,100
|
|
|
6/26/2024
|
+0.30 / +1.18%
|
25.40
|
25.70
|
24.80
|
25.70
|
25.24
|
23.45
|
1,655,700
|
|
|
6/25/2024
|
+0.60 / +2.42%
|
24.90
|
25.40
|
24.30
|
25.40
|
25.09
|
23.18
|
1,717,700
|
|
|
6/24/2024
|
-1.40 / -5.34%
|
26.20
|
26.20
|
24.80
|
24.80
|
25.28
|
22.63
|
2,816,100
|
|
|
6/21/2024
|
+0.50 / +1.95%
|
25.80
|
26.80
|
25.80
|
26.20
|
26.30
|
23.91
|
3,288,100
|
|
|
|