|
Closing price on 1/29/2015
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
230,316 |
| Split-adjusted Price |
4.50 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
-0.40 / -1.90%
|
20.90
|
21.00
|
20.40
|
20.60
|
20.63
|
4.50
|
230,316
|
|
|
1/28/2015
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.50
|
21.00
|
20.82
|
4.59
|
151,060
|
|
|
1/27/2015
|
+0.10 / +0.48%
|
20.90
|
21.80
|
20.00
|
20.90
|
21.28
|
4.57
|
334,220
|
|
|
1/26/2015
|
+1.80 / +9.47%
|
19.00
|
20.80
|
19.00
|
20.80
|
19.83
|
4.54
|
547,200
|
|
|
1/23/2015
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
18.94
|
4.15
|
69,166
|
|
|
1/22/2015
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.75
|
4.15
|
51,200
|
|
|
1/21/2015
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.84
|
4.15
|
65,000
|
|
|
1/20/2015
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.70
|
19.20
|
18.92
|
4.19
|
180,200
|
|
|
1/19/2015
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.78
|
4.09
|
47,800
|
|
|
1/16/2015
|
-0.70 / -3.59%
|
19.00
|
19.30
|
18.80
|
18.80
|
18.99
|
4.11
|
150,500
|
|
|
1/15/2015
|
+0.60 / +3.17%
|
19.50
|
19.50
|
18.90
|
19.50
|
19.05
|
4.26
|
231,722
|
|
|
1/14/2015
|
-0.10 / -0.53%
|
19.00
|
19.50
|
18.60
|
18.90
|
18.90
|
4.13
|
65,430
|
|
|
1/13/2015
|
+0.20 / +1.06%
|
18.60
|
19.40
|
18.40
|
19.00
|
18.89
|
4.15
|
121,050
|
|
|
1/12/2015
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.50
|
18.80
|
18.94
|
4.11
|
259,533
|
|
|
1/9/2015
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.40
|
19.70
|
19.56
|
4.30
|
215,611
|
|
|
1/8/2015
|
-0.50 / -2.48%
|
20.80
|
20.80
|
19.60
|
19.70
|
19.82
|
4.30
|
149,000
|
|
|
1/7/2015
|
+0.70 / +3.59%
|
19.50
|
20.80
|
19.50
|
20.20
|
19.99
|
4.41
|
272,300
|
|
|
1/6/2015
|
+0.30 / +1.56%
|
19.20
|
19.70
|
18.90
|
19.50
|
19.18
|
4.26
|
218,200
|
|
|
1/5/2015
|
-0.30 / -1.54%
|
19.70
|
19.80
|
19.00
|
19.20
|
19.41
|
4.19
|
305,300
|
|
|
12/31/2014
|
+1.30 / +7.14%
|
18.20
|
19.90
|
18.20
|
19.50
|
19.20
|
4.26
|
236,700
|
|
|
12/30/2014
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.50
|
18.20
|
17.13
|
3.98
|
348,700
|
|
|
12/29/2014
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.64
|
3.63
|
202,325
|
|
|
12/26/2014
|
-1.10 / -6.25%
|
17.10
|
17.30
|
16.30
|
16.50
|
16.72
|
3.60
|
211,100
|
|
|
12/25/2014
|
-1.50 / -7.85%
|
19.10
|
19.10
|
17.50
|
17.60
|
18.22
|
3.85
|
183,100
|
|
|
12/24/2014
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.10
|
18.92
|
4.17
|
57,620
|
|
|
12/23/2014
|
-0.30 / -1.56%
|
18.90
|
19.40
|
18.80
|
18.90
|
19.01
|
4.13
|
109,907
|
|
|
12/22/2014
|
-0.70 / -3.52%
|
19.50
|
20.00
|
19.00
|
19.20
|
19.17
|
4.19
|
184,700
|
|
|
12/19/2014
|
-0.80 / -3.86%
|
20.80
|
20.80
|
18.70
|
19.90
|
19.47
|
4.35
|
169,000
|
|
|
12/18/2014
|
+0.50 / +2.48%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.17
|
4.52
|
158,822
|
|
|
12/17/2014
|
-1.10 / -5.16%
|
21.00
|
21.20
|
19.20
|
20.20
|
19.87
|
4.41
|
214,816
|
|
|