|
Closing price on 8/30/2017
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
113,802 |
| Split-adjusted Price |
4.20 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.42
|
4.20
|
113,802
|
|
|
8/29/2017
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
4.20
|
118,570
|
|
|
8/28/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.51
|
4.28
|
204,453
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.49
|
4.28
|
315,211
|
|
|
8/24/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.53
|
4.28
|
78,305
|
|
|
8/23/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
4.28
|
65,000
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.56
|
4.31
|
151,110
|
|
|
8/21/2017
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.73
|
4.31
|
162,295
|
|
|
8/18/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.31
|
4.24
|
265,630
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.38
|
4.20
|
250,852
|
|
|
8/16/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.45
|
4.20
|
202,346
|
|
|
8/15/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.54
|
4.28
|
177,143
|
|
|
8/14/2017
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.62
|
4.31
|
111,323
|
|
|
8/11/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
4.28
|
82,900
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.75
|
4.31
|
115,000
|
|
|
8/9/2017
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.79
|
4.31
|
176,794
|
|
|
8/8/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.98
|
4.46
|
237,815
|
|
|
8/7/2017
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.03
|
4.46
|
212,440
|
|
|
8/4/2017
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.01
|
4.50
|
247,738
|
|
|
8/3/2017
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.14
|
4.42
|
381,610
|
|
|
8/2/2017
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.28
|
4.53
|
218,306
|
|
|
8/1/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.36
|
4.57
|
108,911
|
|
|
7/31/2017
|
+0.30 / +2.46%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.46
|
4.61
|
723,962
|
|
|
7/28/2017
|
+0.60 / +5.17%
|
11.80
|
12.60
|
11.80
|
12.20
|
12.29
|
4.50
|
797,607
|
|
|
7/27/2017
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.68
|
4.28
|
178,516
|
|
|
7/26/2017
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.61
|
4.35
|
210,407
|
|
|
7/25/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.33
|
4.24
|
68,423
|
|
|
7/24/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.41
|
4.17
|
61,901
|
|
|
7/21/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.52
|
4.24
|
138,900
|
|
|
7/20/2017
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.48
|
4.24
|
122,734
|
|
|