|
Closing price on 8/14/2024
|
|
| Open |
27.60 |
| High |
28.20 |
| Low |
27.10 |
| Volume |
2,537,900 |
| Split-adjusted Price |
26.70 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.50 / -1.81%
|
27.60
|
28.20
|
27.10
|
27.10
|
27.54
|
26.70
|
2,537,900
|
|
|
8/13/2024
|
+0.10 / +0.36%
|
27.50
|
27.60
|
26.80
|
27.60
|
27.13
|
27.19
|
3,765,300
|
|
|
8/12/2024
|
+1.00 / +3.77%
|
26.70
|
27.90
|
26.70
|
27.50
|
27.40
|
27.09
|
4,521,800
|
|
|
8/9/2024
|
+0.50 / +1.92%
|
26.00
|
26.70
|
25.80
|
26.50
|
26.22
|
26.11
|
2,593,700
|
|
|
8/8/2024
|
+1.00 / +4.00%
|
25.00
|
26.90
|
25.00
|
26.00
|
26.12
|
25.62
|
8,656,900
|
|
|
8/7/2024
|
+0.20 / +0.81%
|
25.50
|
25.50
|
24.40
|
25.00
|
24.81
|
24.63
|
1,316,900
|
|
|
8/6/2024
|
+0.80 / +3.33%
|
24.00
|
25.00
|
23.60
|
24.80
|
24.47
|
24.43
|
3,136,800
|
|
|
8/5/2024
|
-1.10 / -4.38%
|
25.00
|
25.10
|
23.10
|
24.00
|
24.08
|
23.65
|
3,136,500
|
|
|
8/2/2024
|
+0.40 / +1.62%
|
24.60
|
25.20
|
23.80
|
25.10
|
24.51
|
24.73
|
2,115,500
|
|
|
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
|
|
|
|