|
Closing price on 8/21/2023
|
|
| Open |
17.00 |
| High |
18.80 |
| Low |
17.00 |
| Volume |
1,423,000 |
| Split-adjusted Price |
16.14 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.40 / -2.13%
|
17.00
|
18.80
|
17.00
|
18.40
|
18.36
|
16.14
|
1,423,000
|
|
|
8/18/2023
|
-0.40 / -2.08%
|
19.20
|
19.60
|
18.60
|
18.80
|
19.09
|
16.49
|
2,295,000
|
|
|
8/17/2023
|
-0.40 / -2.04%
|
19.60
|
19.80
|
18.90
|
19.20
|
19.35
|
16.84
|
2,988,900
|
|
|
8/16/2023
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.76
|
17.19
|
1,114,900
|
|
|
8/15/2023
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.92
|
17.36
|
1,744,200
|
|
|
8/14/2023
|
+0.20 / +1.01%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.15
|
17.54
|
1,080,900
|
|
|
8/11/2023
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.40
|
19.80
|
19.76
|
17.36
|
1,416,000
|
|
|
8/10/2023
|
-0.80 / -3.85%
|
20.90
|
20.90
|
19.90
|
20.00
|
20.25
|
17.54
|
3,491,800
|
|
|
8/9/2023
|
-0.20 / -0.95%
|
22.50
|
22.50
|
20.70
|
20.80
|
20.83
|
18.24
|
1,151,700
|
|
|
8/8/2023
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.60
|
21.00
|
20.97
|
18.42
|
1,336,500
|
|
|
8/7/2023
|
-0.30 / -1.41%
|
21.30
|
21.60
|
20.80
|
21.00
|
21.09
|
18.42
|
2,567,500
|
|
|
8/4/2023
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.30
|
21.31
|
18.68
|
1,386,600
|
|
|
8/3/2023
|
+0.10 / +0.47%
|
21.10
|
21.70
|
21.00
|
21.20
|
21.37
|
18.59
|
1,964,000
|
|
|
8/2/2023
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.70
|
21.10
|
20.90
|
18.50
|
1,017,300
|
|
|
8/1/2023
|
-0.40 / -1.88%
|
21.30
|
21.60
|
20.90
|
20.90
|
21.17
|
18.33
|
1,351,600
|
|
|
7/31/2023
|
+0.50 / +2.40%
|
20.80
|
21.50
|
20.60
|
21.30
|
21.11
|
18.68
|
2,885,200
|
|
|
7/28/2023
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.56
|
18.24
|
1,847,900
|
|
|
7/27/2023
|
-0.30 / -1.45%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.47
|
17.89
|
1,593,900
|
|
|
7/26/2023
|
-0.10 / -0.48%
|
20.80
|
21.30
|
20.60
|
20.70
|
20.77
|
18.15
|
1,056,600
|
|
|
7/25/2023
|
+0.10 / +0.48%
|
20.70
|
21.40
|
20.60
|
20.80
|
20.97
|
18.24
|
1,715,500
|
|
|
7/24/2023
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.60
|
20.70
|
20.68
|
18.15
|
1,459,000
|
|
|
7/21/2023
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.50
|
20.60
|
20.65
|
18.07
|
1,226,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.68
|
18.15
|
891,500
|
|
|
7/19/2023
|
+0.20 / +0.98%
|
20.60
|
21.20
|
20.30
|
20.70
|
20.73
|
18.15
|
3,113,400
|
|
|
7/18/2023
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.60
|
17.98
|
1,203,100
|
|
|
7/17/2023
|
+0.80 / +4.02%
|
19.90
|
20.90
|
19.90
|
20.70
|
20.46
|
18.15
|
3,853,000
|
|
|
7/14/2023
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.80
|
19.90
|
20.00
|
17.45
|
1,527,800
|
|
|
7/13/2023
|
+0.20 / +1.01%
|
19.80
|
20.10
|
19.80
|
20.00
|
19.97
|
17.54
|
1,407,000
|
|
|
7/12/2023
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.82
|
17.36
|
1,489,200
|
|
|
7/11/2023
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.80
|
19.90
|
20.04
|
17.45
|
2,029,000
|
|
|
|