|
Closing price on 1/4/2013
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
25,800 |
| Split-adjusted Price |
1.00 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
+0.10 / +1.41%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.09
|
1.00
|
25,800
|
|
|
1/3/2013
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.15
|
0.99
|
37,300
|
|
|
1/2/2013
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.18
|
1.02
|
32,500
|
|
|
12/28/2012
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.97
|
0.99
|
26,200
|
|
|
12/27/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
0.97
|
34,100
|
|
|
12/26/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
0.96
|
16,500
|
|
|
12/25/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0.95
|
25,800
|
|
|
12/24/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0.95
|
24,100
|
|
|
12/21/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
0.95
|
29,900
|
|
|
12/20/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
0.95
|
44,700
|
|
|
12/19/2012
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.84
|
0.95
|
23,200
|
|
|
12/18/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
0.96
|
127,400
|
|
|
12/17/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
0.96
|
11,200
|
|
|
12/14/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
1,700
|
|
|
12/13/2012
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
0.96
|
67,300
|
|
|
12/12/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.75
|
0.97
|
39,100
|
|
|
12/11/2012
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
0.93
|
23,100
|
|
|
12/10/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.84
|
0.97
|
36,800
|
|
|
12/7/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
0.93
|
21,500
|
|
|
12/6/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
0.95
|
27,900
|
|
|
12/5/2012
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.79
|
0.92
|
29,700
|
|
|
12/4/2012
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.62
|
0.95
|
25,300
|
|
|
12/3/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.45
|
0.92
|
28,000
|
|
|
11/30/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.90
|
17,300
|
|
|
11/29/2012
|
+0.20 / +3.13%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.69
|
0.92
|
39,100
|
|
|
11/28/2012
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.31
|
0.89
|
61,500
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
0.83
|
11,500
|
|
|
11/26/2012
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
0.83
|
12,700
|
|
|
11/23/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
0.86
|
16,400
|
|
|
11/22/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
0.85
|
2,800
|
|
|