|
Closing price on 1/6/2009
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
6,600 |
| Split-adjusted Price |
0.79 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
0.82
|
5,300
|
|
|
12/3/2008
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.94
|
0.82
|
8,800
|
|
|
12/2/2008
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.04
|
0.83
|
11,100
|
|
|
12/1/2008
|
-0.20 / -1.49%
|
13.00
|
13.90
|
12.80
|
13.20
|
13.34
|
0.84
|
26,200
|
|
|
11/28/2008
|
+0.40 / +3.08%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.36
|
0.86
|
16,300
|
|
|
11/27/2008
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.63
|
0.83
|
26,100
|
|
|
11/26/2008
|
-0.90 / -6.47%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.29
|
0.83
|
34,500
|
|
|
11/25/2008
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.91
|
0.89
|
25,600
|
|
|