|
Closing price on 1/2/2014
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
12,035 |
| Split-adjusted Price |
1.71 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
1.71
|
12,035
|
|
|
12/31/2013
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.82
|
1.71
|
2,800
|
|
|
12/30/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
1.66
|
28,400
|
|
|
12/27/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.74
|
1.69
|
26,000
|
|
|
12/26/2013
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.84
|
1.69
|
24,630
|
|
|
12/25/2013
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.87
|
1.71
|
26,700
|
|
|
12/24/2013
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
1.69
|
19,800
|
|
|
12/23/2013
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.84
|
1.72
|
97,800
|
|
|
12/20/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
1.67
|
3,700
|
|
|
12/19/2013
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.57
|
1.67
|
69,000
|
|
|
12/18/2013
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
1.64
|
9,600
|
|
|
12/17/2013
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
1.66
|
16,950
|
|
|
12/16/2013
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
1.67
|
12,000
|
|
|
12/13/2013
|
+0.10 / +0.96%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.62
|
1.64
|
14,550
|
|
|
12/12/2013
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.42
|
1.63
|
111,500
|
|
|
12/11/2013
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.69
|
1.67
|
80,500
|
|
|
12/10/2013
|
-0.20 / -1.82%
|
11.50
|
11.50
|
10.70
|
10.80
|
10.88
|
1.69
|
75,100
|
|
|
12/9/2013
|
-0.40 / -3.51%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.05
|
1.72
|
81,400
|
|
|
12/6/2013
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.36
|
1.78
|
93,200
|
|
|
12/5/2013
|
+0.10 / +0.91%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.32
|
1.74
|
135,300
|
|
|
12/4/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
1.72
|
56,500
|
|
|
12/3/2013
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
1.71
|
20,500
|
|
|
12/2/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
1.67
|
12,600
|
|
|
11/29/2013
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.64
|
1.66
|
41,800
|
|
|
11/28/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.72
|
1.67
|
38,000
|
|
|
11/27/2013
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.83
|
1.67
|
62,900
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.97
|
1.72
|
25,700
|
|
|
11/25/2013
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.02
|
1.72
|
49,800
|
|
|
11/22/2013
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.79
|
1.71
|
47,600
|
|
|
11/21/2013
|
+0.20 / +1.85%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.08
|
1.72
|
146,000
|
|
|