|
Closing price on 8/29/2024
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.40 |
| Volume |
1,573,600 |
| Split-adjusted Price |
27.70 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.56
|
27.70
|
1,573,600
|
|
|
8/28/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.50
|
28.00
|
27.81
|
28.00
|
1,451,400
|
|
|
8/27/2024
|
+0.40 / +1.45%
|
27.60
|
28.30
|
27.30
|
28.00
|
27.66
|
28.00
|
2,540,700
|
|
|
8/26/2024
|
-0.70 / -2.47%
|
28.30
|
28.70
|
27.60
|
27.60
|
27.97
|
27.60
|
2,490,300
|
|
|
8/23/2024
|
+0.20 / +0.71%
|
28.10
|
28.30
|
27.80
|
28.30
|
27.99
|
28.30
|
1,944,200
|
|
|
8/22/2024
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.90
|
28.10
|
28.04
|
28.10
|
1,150,000
|
|
|
8/21/2024
|
+0.20 / +0.71%
|
28.00
|
28.50
|
27.70
|
28.20
|
28.10
|
28.20
|
2,900,800
|
|
|
8/20/2024
|
+0.10 / +0.36%
|
28.10
|
28.10
|
27.60
|
28.00
|
27.82
|
28.00
|
3,001,900
|
|
|
8/19/2024
|
-0.20 / -0.71%
|
28.30
|
28.40
|
27.80
|
27.90
|
28.08
|
27.90
|
1,997,700
|
|
|
8/16/2024
|
+1.40 / +5.24%
|
26.90
|
28.20
|
26.70
|
28.10
|
27.75
|
28.10
|
5,111,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
27.10
|
27.40
|
26.70
|
27.10
|
26.93
|
26.70
|
1,983,900
|
|
|
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
|
|
|
|