|
Closing price on 9/13/2018
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
700,400 |
| Split-adjusted Price |
5.73 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2018
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
12.80
|
12.94
|
5.73
|
700,400
|
|
|
9/12/2018
|
-0.20 / -1.54%
|
13.10
|
13.20
|
12.60
|
12.80
|
12.89
|
5.73
|
510,640
|
|
|
9/11/2018
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.76
|
5.82
|
999,800
|
|
|
9/10/2018
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.44
|
5.55
|
342,900
|
|
|
9/7/2018
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.42
|
5.60
|
826,940
|
|
|
9/6/2018
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.24
|
5.46
|
439,860
|
|
|
9/5/2018
|
+0.20 / +1.64%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.42
|
5.55
|
944,664
|
|
|
9/4/2018
|
+0.20 / +1.67%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.27
|
5.46
|
666,300
|
|
|
8/31/2018
|
+0.40 / +3.45%
|
11.60
|
12.50
|
11.60
|
12.00
|
11.99
|
5.37
|
1,272,880
|
|
|
8/30/2018
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.53
|
5.20
|
268,400
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.41
|
5.15
|
130,468
|
|
|
8/28/2018
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.47
|
5.15
|
132,600
|
|
|
8/27/2018
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
5.11
|
264,200
|
|
|
8/24/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.55
|
5.20
|
390,000
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.65
|
5.24
|
169,200
|
|
|
8/22/2018
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.66
|
5.24
|
365,980
|
|
|
8/21/2018
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
5.15
|
242,260
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.71
|
5.20
|
361,380
|
|
|
8/17/2018
|
+0.50 / +4.50%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.56
|
5.20
|
687,800
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
4.97
|
95,316
|
|
|
8/15/2018
|
-0.10 / -0.89%
|
11.10
|
11.30
|
10.50
|
11.10
|
11.17
|
4.97
|
163,408
|
|
|
8/14/2018
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
5.02
|
113,800
|
|
|
8/13/2018
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.19
|
4.97
|
230,400
|
|
|
8/10/2018
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.27
|
5.06
|
115,900
|
|
|
8/9/2018
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.36
|
5.15
|
202,300
|
|
|
8/8/2018
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.45
|
5.06
|
277,510
|
|
|
8/7/2018
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.50
|
5.20
|
113,100
|
|
|
8/6/2018
|
-0.20 / -1.72%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.41
|
5.11
|
108,800
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.55
|
5.20
|
256,300
|
|
|
8/2/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.48
|
5.20
|
58,800
|
|
|