End of day Prices (full format), 113 Days for (TNG) TNG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Dec-14 Fri
| ###
| 0.125
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 0.089
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 0.082
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 3,196,128
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 875,158
| 0
| 93.1
| 93.1
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 336,154
| 0
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 337,125
| 0
| 8.4
| 8.4
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 1,308,477
| 0
| 94.1
| 94.1
| 0.0 |
2018-Nov-09 Fri
| ###
| 0.125
| ###
| 0.125
| 200,950
| 12,559
| 93.3
| 93.3
| 0.0 |
2018-Nov-08 Thu
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| 0.125
| ###
| 0.125
| 548,381
| 34,273
| 91.9
| 91.9
| 0.0 |
2018-Nov-06 Tue
| ###
| 0.125
| ###
| ###
| 407,787
| 25,486
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 629,443
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 91,983
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 617,647
| 0
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 1,101,350
| 0
| 4.2
| 4.2
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 81,059
| 0
| 74.6
| 74.6
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 268,745
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 1,397,256
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 187,443
| 0
| 7.1
| 7.1
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 204,175
| 0
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 251,385
| 0
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 2,377,956
| 0
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 0.125
| 0.125
| ###
| ###
| 599,375
| ###
| 8.8
| 8.8
| 0.0 |
2018-Oct-01 Mon
| 0.125
| 0.125
| ###
| ###
| 468,984
| ###
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 810,946
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 365,672
| 0
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2018-Sep-21 Fri
| ###
| 0.145
| ###
| ###
| 1,191,071
| 86,352
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 0.127
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 59,827
| 0
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2018-Sep-07 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2018-Sep-06 Thu
| 0.125
| ###
| 0.125
| 0.125
| 738,141
| ###
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 1,376,358
| 0
| 4.1
| 4.1
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 24,173
| 0
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 132,182
| 0
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 412,177
| 0
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 0.125
| ###
| 0.125
| ###
| 977,854
| ###
| 91.9
| 91.9
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| 0.125
|
|
| 10.4
| 10.4
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 0.125
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 0.125
| 0.127
|
|
| 10.4
| 10.4
| ### |
2018-Aug-17 Fri
| ###
| ###
| 0.125
| ###
| 385,478
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 0.125
| 0.125
| 1,237,058
| ###
| 4.3
| 4.3
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| 0.145
| 0.145
| ###
| ###
| 709,529
| 51,440
| 16.1
| 16.1
| 0.0 |
2018-Aug-10 Fri
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| ###
| ###
| ###
| 0.145
| 1,591,127
| 0
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 301,248
| 0
| 9.5
| 9.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 0.125
| 0.125
| 584,149
| ###
| 8.1
| 8.1
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 0.125
| 0.125
| 1,672,559
| ###
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| 0.155
| ###
| ###
| 5,391,154
| ###
| 2.7
| 2.7
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 299,253
| 0
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 919,580
| 0
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 517,477
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 699,825
| 0
| 6.8
| 6.8
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,268,843
| 0
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| ###
| 0.125
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| 0.125
| ###
| ###
| 363,046
| ###
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 0.122
| 0.125
| ###
| ###
| 208,328
| 13,020
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 94.5
| 94.5
| 0.0 |
2018-Jul-06 Fri
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| 92.5
| 92.5
| 0.0 |
2018-Jul-02 Mon
| 0.125
| 0.125
| ###
| 0.125
| 179,877
| 11,242
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| 89.9
| 89.9
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 169,944
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2018-Jun-26 Tue
| 0.125
| 0.125
| ###
| 0.125
| 914,145
| ###
| ###
| ###
| 0.0 |
|