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
|
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 423,976
| 0
| 91.0
| 91.0
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 398,086
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 1,300,758
| 0
| 10.2
| 10.2
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 486,748
| 0
| 2.1
| 2.1
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 344,142
| 0
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 1,049,450
| 0
| 69.9
| 69.9
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 1,103,723
| 0
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 0.125
| ###
| 0.125
| 4,505,424
| 281,589
| 99.6
| 99.6
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 1,789,684
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 385,224
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 565,070
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 652,246
| 0
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 282,983
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 341,928
| 0
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 109,757
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 462,986
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 371,229
| 0
| 9.9
| 9.9
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 198,058
| 0
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 249,420
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 0.125
| 0.125
| ###
| 0.125
| 561,558
| ###
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| 0.125
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2019-May-14 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2019-May-13 Mon
| ###
| 0.145
| ###
| 0.125
| 6,514,052
| ###
| 94.4
| 94.4
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 91,651
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 47,244
| 0
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 112,927
| 0
| 67.9
| 67.9
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 220,442
| 0
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 652,184
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 0.125
| 0.125
| ###
| 0.125
| 585,357
| 36,584
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 0.125
| ###
| 0.125
| 1,108,745
| ###
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
| 773,684
| 0
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| 0.086
| 0.088
| 0.084
| 0.088
| 258,056
| ###
| ###
| ###
| ### |
2019-Apr-15 Mon
| 0.085
| 0.089
| 0.085
| 0.088
| 753,758
| 65,576
| ###
| ###
| ### |
2019-Apr-12 Fri
| 0.083
| 0.085
| 0.082
| 0.082
| 691,951
| 57,777
| 20.6
| 20.6
| 0.0 |
2019-Apr-11 Thu
| 0.085
| 0.085
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 0.085
| 0.085
| 0.083
| 0.085
| 544,540
| 45,741
| ###
| ###
| ### |
2019-Apr-09 Tue
| 0.085
| 0.085
| 0.083
| 0.085
|
|
| 73.7
| 73.7
| ### |
2019-Apr-08 Mon
| 0.085
| 0.085
| ###
| 0.083
| 2,346,451
| 99,724
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 0.085
| 0.086
| 0.085
| 0.085
| 601,079
| ###
| 71.8
| 71.8
| ### |
2019-Apr-04 Thu
| 0.087
| 0.087
| 0.084
| 0.084
| 1,461,644
| 124,970
| 8.4
| 8.4
| ### |
2019-Apr-03 Wed
| 0.086
| 0.087
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| ###
| 0.088
| 0.088
| 422,953
| ###
| 16.3
| 16.3
| ### |
2019-Mar-29 Fri
| ###
| ###
| 0.089
| 0.089
|
|
| 13.5
| 13.5
| ### |
2019-Mar-28 Thu
| ###
| ###
| 0.089
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Mar-27 Wed
| 0.089
| ###
| 0.088
| ###
| 362,685
| 15,958
| 80.4
| 80.4
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 477,286
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 0.087
| ###
| 169,477
| 7,372
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
| 879,488
| 0
| 94.8
| 94.8
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 395,375
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 882,827
| 0
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 303,928
| 0
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 1,495,950
| 0
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 780,849
| 0
| 7.7
| 7.7
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,301,376
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| 0.089
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 0.089
| 0.089
|
|
| 9.5
| 9.5
| ### |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 599,976
| 0
| 23.0
| 23.0
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 0.088
| ###
| 4,338,182
| 190,880
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 82,150
| 0
| 6.5
| 6.5
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 167,254
| 0
| 67.4
| 67.4
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 286,350
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 1,376,840
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 220,527
| 0
| 8.8
| 8.8
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 448,288
| 0
| 8.2
| 8.2
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 150,371
| 0
| 6.7
| 6.7
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 222,649
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 120,924
| 0
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 130,747
| 0
| 6.1
| 6.1
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
|