|
Closing price on 1/16/2009
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
8,700 |
| Split-adjusted Price |
0.75 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.78
|
0.75
|
8,700
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
0.75
|
3,800
|
|
|
1/14/2009
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
0.75
|
1,200
|
|
|
1/13/2009
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.80
|
0.76
|
23,700
|
|
|
1/12/2009
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.95
|
0.78
|
8,500
|
|
|
1/9/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.76
|
0.77
|
13,400
|
|
|
1/8/2009
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.96
|
0.76
|
7,600
|
|
|
1/7/2009
|
-0.30 / -2.44%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.12
|
0.77
|
9,300
|
|
|
1/6/2009
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.90
|
0.79
|
6,600
|
|
|
1/5/2009
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.82
|
0.76
|
8,800
|
|
|
1/2/2009
|
+0.40 / +3.39%
|
11.70
|
12.50
|
11.60
|
12.20
|
12.00
|
0.78
|
14,900
|
|
|
12/31/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
0.75
|
8,100
|
|
|
12/30/2008
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.13
|
0.75
|
14,300
|
|
|
12/29/2008
|
-0.80 / -6.25%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.28
|
0.77
|
6,900
|
|
|
12/26/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.82
|
100
|
|
|
12/25/2008
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.52
|
0.79
|
7,500
|
|
|
12/24/2008
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.47
|
0.81
|
2,600
|
|
|
12/23/2008
|
-0.50 / -3.88%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.38
|
0.79
|
4,200
|
|
|
12/22/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.07
|
0.82
|
900
|
|
|
12/19/2008
|
+0.60 / +4.88%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.89
|
0.82
|
3,500
|
|
|
12/18/2008
|
-0.50 / -3.91%
|
12.00
|
12.90
|
12.00
|
12.30
|
12.49
|
0.79
|
2,000
|
|
|
12/17/2008
|
+0.40 / +3.23%
|
12.70
|
13.20
|
12.10
|
12.80
|
12.78
|
0.82
|
10,100
|
|
|
12/16/2008
|
-0.60 / -4.62%
|
12.70
|
13.00
|
12.30
|
12.40
|
12.68
|
0.79
|
21,400
|
|
|
12/15/2008
|
+0.70 / +5.69%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.96
|
0.83
|
43,400
|
|
|
12/12/2008
|
+1.30 / +11.82%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.24
|
0.79
|
14,600
|
|
|
12/11/2008
|
-0.40 / -3.51%
|
10.80
|
12.00
|
10.70
|
11.00
|
11.49
|
0.70
|
4,500
|
|
|
12/10/2008
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.52
|
0.73
|
12,700
|
|
|
12/9/2008
|
-0.20 / -1.67%
|
12.20
|
12.50
|
11.80
|
11.80
|
12.11
|
0.75
|
13,400
|
|
|
12/8/2008
|
-0.60 / -4.76%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
0.77
|
10,700
|
|
|
12/5/2008
|
-0.30 / -2.33%
|
13.20
|
13.20
|
12.30
|
12.60
|
12.70
|
0.81
|
14,000
|
|
|