|
Closing price on 9/16/2016
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
150,330 |
| Split-adjusted Price |
4.47 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.53
|
4.47
|
150,330
|
|
|
9/15/2016
|
+0.40 / +2.88%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.31
|
4.38
|
199,419
|
|
|
9/14/2016
|
+0.10 / +0.72%
|
12.50
|
13.90
|
12.50
|
13.90
|
13.79
|
4.26
|
34,000
|
|
|
9/13/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.87
|
4.23
|
42,500
|
|
|
9/12/2016
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
4.23
|
110,320
|
|
|
9/9/2016
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.17
|
4.29
|
208,510
|
|
|
9/8/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.31
|
4.41
|
88,060
|
|
|
9/7/2016
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.50
|
4.38
|
115,470
|
|
|
9/6/2016
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.57
|
4.44
|
202,000
|
|
|
9/5/2016
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.79
|
4.56
|
212,528
|
|
|
9/1/2016
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.02
|
4.59
|
50,910
|
|
|
8/31/2016
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.14
|
4.66
|
55,900
|
|
|
8/30/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.02
|
4.59
|
42,142
|
|
|
8/29/2016
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.23
|
4.63
|
54,247
|
|
|
8/26/2016
|
+0.10 / +0.66%
|
15.20
|
15.70
|
15.00
|
15.30
|
15.30
|
4.69
|
143,848
|
|
|
8/25/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.16
|
4.66
|
65,925
|
|
|
8/24/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.35
|
4.66
|
48,150
|
|
|
8/23/2016
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.32
|
4.72
|
55,500
|
|
|
8/22/2016
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.20
|
15.30
|
15.29
|
4.69
|
45,827
|
|
|
8/19/2016
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.60
|
4.69
|
58,524
|
|
|
8/18/2016
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.66
|
4.78
|
72,666
|
|
|
8/17/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.74
|
4.87
|
70,000
|
|
|
8/16/2016
|
-0.60 / -3.66%
|
16.80
|
17.30
|
15.80
|
15.80
|
16.26
|
4.84
|
251,000
|
|
|
8/15/2016
|
+1.40 / +9.33%
|
16.40
|
16.40
|
15.50
|
16.40
|
15.91
|
5.02
|
592,413
|
|
|
8/12/2016
|
-0.10 / -0.60%
|
16.60
|
17.50
|
16.50
|
16.50
|
17.03
|
4.59
|
212,140
|
|
|
8/11/2016
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.00
|
16.60
|
16.07
|
4.62
|
326,050
|
|
|
8/10/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.02
|
4.20
|
76,003
|
|
|
8/9/2016
|
+0.30 / +2.03%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
4.20
|
112,900
|
|
|
8/8/2016
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.71
|
4.12
|
43,700
|
|
|
8/5/2016
|
-0.80 / -5.16%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.88
|
4.09
|
178,975
|
|
|