|
Closing price on 9/19/2023
|
|
| Open |
20.40 |
| High |
21.20 |
| Low |
20.40 |
| Volume |
2,408,500 |
| Split-adjusted Price |
18.59 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
+0.60 / +2.91%
|
20.40
|
21.20
|
20.40
|
21.20
|
20.83
|
18.59
|
2,408,500
|
|
|
9/18/2023
|
0.00 / 0.00%
|
20.60
|
21.40
|
20.50
|
20.60
|
20.84
|
18.07
|
2,263,300
|
|
|
9/15/2023
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.20
|
20.60
|
20.45
|
18.07
|
1,612,100
|
|
|
9/14/2023
|
-0.70 / -3.30%
|
21.30
|
21.30
|
20.30
|
20.50
|
20.66
|
17.98
|
3,028,800
|
|
|
9/13/2023
|
+0.10 / +0.47%
|
21.50
|
21.50
|
20.90
|
21.20
|
21.23
|
18.59
|
4,115,000
|
|
|
9/12/2023
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.80
|
21.10
|
20.97
|
18.50
|
2,325,000
|
|
|
9/11/2023
|
+0.10 / +0.48%
|
21.00
|
21.80
|
21.00
|
21.10
|
21.37
|
18.50
|
4,486,500
|
|
|
9/8/2023
|
+0.40 / +1.94%
|
20.70
|
21.20
|
20.50
|
21.00
|
20.98
|
18.42
|
3,631,000
|
|
|
9/7/2023
|
+0.30 / +1.48%
|
20.30
|
21.00
|
20.30
|
20.60
|
20.59
|
18.07
|
3,608,600
|
|
|
9/6/2023
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.21
|
17.80
|
2,099,200
|
|
|
9/5/2023
|
0.00 / 0.00%
|
18.80
|
20.50
|
18.20
|
20.20
|
20.19
|
17.72
|
2,340,100
|
|
|
8/31/2023
|
+0.80 / +4.12%
|
19.50
|
20.40
|
19.40
|
20.20
|
20.03
|
17.72
|
3,396,800
|
|
|
8/30/2023
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.23
|
17.01
|
1,202,300
|
|
|
8/29/2023
|
+0.30 / +1.59%
|
19.00
|
19.20
|
18.60
|
19.20
|
18.96
|
16.84
|
2,094,600
|
|
|
8/28/2023
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.60
|
18.90
|
18.80
|
16.58
|
808,000
|
|
|
8/25/2023
|
+1.00 / +5.56%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.48
|
16.66
|
1,898,600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.60
|
18.00
|
17.90
|
15.79
|
1,539,700
|
|
|
8/23/2023
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.80
|
18.00
|
17.99
|
15.79
|
727,400
|
|
|
8/22/2023
|
-0.50 / -2.72%
|
18.60
|
18.70
|
17.30
|
17.90
|
17.90
|
15.70
|
1,768,700
|
|
|
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
|
|
|
|