|
Closing price on 9/7/2021
|
|
| Open |
32.00 |
| High |
32.20 |
| Low |
29.80 |
| Volume |
5,577,700 |
| Split-adjusted Price |
19.31 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
-2.20 / -6.83%
|
32.00
|
32.20
|
29.80
|
30.00
|
31.00
|
19.31
|
5,577,700
|
|
|
9/6/2021
|
+0.10 / +0.31%
|
32.20
|
33.70
|
32.20
|
32.20
|
32.86
|
20.73
|
3,108,000
|
|
|
9/1/2021
|
+0.50 / +1.58%
|
31.60
|
32.30
|
31.10
|
32.10
|
31.90
|
20.66
|
2,621,000
|
|
|
8/31/2021
|
+0.50 / +1.61%
|
31.10
|
32.90
|
30.60
|
31.60
|
31.85
|
20.34
|
4,079,500
|
|
|
8/30/2021
|
-0.70 / -2.20%
|
31.80
|
32.40
|
31.10
|
31.10
|
31.83
|
20.02
|
3,461,400
|
|
|
8/27/2021
|
+0.60 / +1.92%
|
31.00
|
32.50
|
30.60
|
31.80
|
31.59
|
20.47
|
3,375,900
|
|
|
8/26/2021
|
+1.90 / +6.48%
|
29.50
|
31.70
|
28.90
|
31.20
|
30.52
|
20.08
|
6,319,700
|
|
|
8/25/2021
|
+0.70 / +2.45%
|
28.60
|
29.50
|
28.30
|
29.30
|
29.03
|
18.86
|
3,052,300
|
|
|
8/24/2021
|
+1.00 / +3.62%
|
27.90
|
28.90
|
27.40
|
28.60
|
28.24
|
18.41
|
4,171,000
|
|
|
8/23/2021
|
+0.20 / +0.73%
|
27.50
|
28.70
|
27.10
|
27.60
|
28.07
|
17.76
|
4,414,000
|
|
|
8/20/2021
|
-2.60 / -8.67%
|
30.00
|
30.50
|
27.00
|
27.40
|
28.46
|
17.64
|
7,702,500
|
|
|
8/19/2021
|
+1.30 / +4.53%
|
28.70
|
30.80
|
28.30
|
30.00
|
29.73
|
19.31
|
3,482,300
|
|
|
8/18/2021
|
+0.40 / +1.41%
|
28.50
|
29.40
|
27.50
|
28.70
|
28.52
|
18.47
|
4,637,209
|
|
|
8/17/2021
|
+0.30 / +1.07%
|
30.50
|
30.50
|
27.80
|
28.30
|
28.65
|
18.22
|
4,974,289
|
|
|
8/16/2021
|
+2.50 / +9.80%
|
26.80
|
28.00
|
25.60
|
28.00
|
27.38
|
18.02
|
5,666,639
|
|
|
8/13/2021
|
+1.30 / +5.37%
|
24.20
|
25.50
|
24.10
|
25.50
|
24.89
|
16.41
|
6,047,000
|
|
|
8/12/2021
|
+1.10 / +4.76%
|
23.10
|
24.50
|
23.10
|
24.20
|
23.80
|
15.58
|
3,693,100
|
|
|
8/11/2021
|
-0.40 / -1.70%
|
23.60
|
23.90
|
23.10
|
23.10
|
23.55
|
14.87
|
2,042,400
|
|
|
8/10/2021
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.30
|
23.50
|
23.58
|
15.13
|
2,904,011
|
|
|
8/9/2021
|
+0.80 / +3.52%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.22
|
15.13
|
2,395,408
|
|
|
8/6/2021
|
-0.70 / -2.99%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.94
|
14.61
|
2,642,700
|
|
|
8/5/2021
|
+1.00 / +4.46%
|
22.40
|
23.60
|
22.30
|
23.40
|
23.18
|
15.06
|
3,414,900
|
|
|
8/4/2021
|
-0.20 / -0.88%
|
22.40
|
22.80
|
22.30
|
22.40
|
22.58
|
14.42
|
1,912,300
|
|
|
8/3/2021
|
+0.50 / +2.26%
|
22.20
|
23.10
|
22.00
|
22.60
|
22.63
|
14.55
|
2,404,800
|
|
|
8/2/2021
|
+0.90 / +4.25%
|
21.30
|
22.60
|
21.20
|
22.10
|
22.14
|
14.22
|
3,452,900
|
|
|
7/30/2021
|
+0.20 / +0.95%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.25
|
13.65
|
1,725,000
|
|
|
7/29/2021
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.70
|
21.00
|
20.97
|
13.52
|
1,150,800
|
|
|
7/28/2021
|
-0.40 / -1.89%
|
21.20
|
21.40
|
20.80
|
20.80
|
21.07
|
13.39
|
1,944,800
|
|
|
7/27/2021
|
-0.50 / -2.30%
|
21.70
|
22.10
|
21.20
|
21.20
|
21.61
|
13.65
|
1,839,500
|
|
|
7/26/2021
|
+0.60 / +2.84%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.32
|
13.97
|
1,707,616
|
|
|
|