TNGX(TNGX)
TNGX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $23.85 | $24.11 | $21.85 | $22.22 | 9.62M |
| 10/12/2026 | $23.57 | $24.47 | $23.34 | $24.17 | 2.87M |
| 10/9/2026 | $22.60 | $24.12 | $22.44 | $23.81 | 3.10M |
| 10/8/2026 | $21.57 | $22.68 | $20.98 | $22.57 | 5.07M |
| 10/7/2026 | $21.64 | $22.46 | $21.38 | $21.83 | 3.39M |
| 10/6/2026 | $23.16 | $23.16 | $21.36 | $21.90 | 4.35M |
| 10/5/2026 | $23.29 | $23.56 | $22.25 | $23.08 | 1.94M |
| 10/2/2026 | $25.09 | $25.09 | $23.09 | $23.24 | 5.25M |
| 10/1/2026 | $24.90 | $25.43 | $23.95 | $24.45 | 2.91M |
| 9/30/2026 | $24.64 | $25.41 | $23.82 | $24.95 | 3.66M |
| 9/29/2026 | $24.32 | $24.80 | $23.18 | $24.42 | 2.99M |
| 9/28/2026 | $24.92 | $24.92 | $23.70 | $24.30 | 2.41M |
| 9/25/2026 | $24.95 | $25.38 | $24.08 | $24.92 | 3.26M |
| 9/24/2026 | $23.99 | $24.83 | $23.50 | $24.63 | 2.29M |
| 9/23/2026 | $25.40 | $25.92 | $24.06 | $24.45 | 4.96M |
| 9/22/2026 | $22.33 | $25.75 | $22.25 | $25.53 | 6.97M |
| 9/21/2026 | $21.90 | $22.74 | $21.63 | $22.33 | 2.56M |
| 9/18/2026 | $23.33 | $23.55 | $21.72 | $21.75 | 6.24M |
| 9/17/2026 | $23.79 | $24.63 | $23.41 | $23.49 | 1.72M |
| 9/16/2026 | $24.17 | $24.39 | $23.00 | $23.35 | 2.84M |
| 9/15/2026 | $24.55 | $24.55 | $23.59 | $23.89 | 1.79M |
| 9/14/2026 | $23.98 | $24.99 | $23.44 | $24.54 | 2.01M |
| 9/11/2026 | $23.72 | $24.63 | $23.19 | $23.78 | 2.28M |
| 9/10/2026 | $23.16 | $24.30 | $23.16 | $23.37 | 3.44M |
| 9/9/2026 | $22.99 | $25.52 | $22.63 | $24.00 | 4.66M |
| 9/8/2026 | $22.50 | $23.08 | $22.26 | $22.70 | 2.42M |
| 9/4/2026 | $22.48 | $22.94 | $22.29 | $22.52 | 1.46M |
| 9/3/2026 | $22.50 | $22.79 | $22.13 | $22.76 | 1.34M |
| 9/2/2026 | $22.62 | $23.12 | $21.64 | $22.32 | 1.92M |
| 9/1/2026 | $22.60 | $23.06 | $22.07 | $22.35 | 1.54M |
| 8/31/2026 | $23.28 | $23.50 | $22.61 | $22.84 | 1.85M |
| 8/28/2026 | $24.93 | $25.09 | $23.28 | $23.34 | 2.00M |
| 8/27/2026 | $25.39 | $26.85 | $25.24 | $25.28 | 2.04M |
| 8/26/2026 | $24.65 | $27.00 | $24.26 | $25.47 | 3.17M |
| 8/25/2026 | $25.04 | $25.61 | $24.35 | $24.77 | 2.28M |
| 8/24/2026 | $23.60 | $24.68 | $22.91 | $24.51 | 2.09M |
| 8/21/2026 | $23.95 | $24.36 | $23.48 | $23.88 | 2.49M |
| 8/20/2026 | $25.51 | $25.67 | $23.15 | $23.51 | 2.06M |
| 8/19/2026 | $26.19 | $26.34 | $25.01 | $25.20 | 1.82M |
| 8/18/2026 | $25.00 | $25.95 | $24.97 | $25.44 | 2.28M |
| 8/17/2026 | $25.64 | $25.93 | $25.12 | $25.29 | 2.23M |
| 8/14/2026 | $25.21 | $25.70 | $24.75 | $25.60 | 1.44M |
| 8/13/2026 | $25.85 | $25.95 | $25.38 | $25.65 | 2.17M |
| 8/12/2026 | $26.08 | $26.84 | $25.50 | $25.58 | 2.43M |
| 8/11/2026 | $27.05 | $27.53 | $26.15 | $26.34 | 2.26M |
| 8/10/2026 | $26.90 | $28.09 | $26.70 | $27.67 | 2.55M |
| 8/7/2026 | $28.71 | $29.24 | $26.75 | $27.07 | 3.23M |
| 8/6/2026 | $28.28 | $30.10 | $28.28 | $29.00 | 1.32M |
| 8/5/2026 | $29.42 | $30.25 | $28.00 | $28.79 | 1.86M |
| 8/4/2026 | $27.74 | $29.43 | $27.54 | $29.36 | 1.87M |
| 8/3/2026 | $26.83 | $27.79 | $25.94 | $27.21 | 1.98M |
| 7/31/2026 | $27.52 | $27.95 | $26.32 | $27.18 | 1.69M |
| 7/30/2026 | $26.36 | $27.64 | $26.10 | $27.57 | 1.44M |
| 7/29/2026 | $26.82 | $27.01 | $25.41 | $25.85 | 2.21M |
| 7/28/2026 | $26.68 | $26.94 | $25.33 | $26.65 | 6.57M |
| 7/27/2026 | $26.81 | $28.09 | $26.51 | $26.72 | 2.20M |
| 7/24/2026 | $27.50 | $27.67 | $26.25 | $26.63 | 2.46M |
| 7/23/2026 | $27.55 | $28.05 | $27.24 | $27.45 | 1.36M |
| 7/22/2026 | $28.19 | $28.69 | $27.92 | $28.10 | 1.24M |
| 7/21/2026 | $27.61 | $29.24 | $27.61 | $29.02 | 1.96M |
| 7/20/2026 | $28.50 | $29.34 | $27.50 | $27.54 | 1.26M |
| 7/17/2026 | $27.60 | $29.71 | $27.14 | $28.56 | 2.29M |
| 7/16/2026 | $29.50 | $29.99 | $27.13 | $27.64 | 3.74M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
