|
Closing price on 1/7/2015
|
|
| Open |
19.50 |
| High |
20.80 |
| Low |
19.50 |
| Volume |
272,300 |
| Split-adjusted Price |
4.41 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2014
|
-5.20 / -19.62%
|
22.00
|
22.00
|
20.80
|
21.30
|
21.23
|
4.65
|
185,600
|
|
|
12/15/2014
|
0.00 / 0.00%
|
26.50
|
27.30
|
26.00
|
26.50
|
26.76
|
4.54
|
404,050
|
|
|
12/12/2014
|
-0.20 / -0.75%
|
26.70
|
27.00
|
26.30
|
26.50
|
26.61
|
4.54
|
139,140
|
|
|
12/11/2014
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.00
|
26.70
|
26.23
|
4.58
|
98,211
|
|
|
12/10/2014
|
+1.90 / +7.63%
|
25.40
|
26.80
|
24.90
|
26.80
|
25.51
|
4.60
|
259,818
|
|
|
12/9/2014
|
-2.60 / -9.45%
|
27.00
|
27.50
|
24.90
|
24.90
|
26.58
|
4.27
|
332,720
|
|
|
12/8/2014
|
+0.30 / +1.10%
|
27.20
|
28.00
|
26.90
|
27.50
|
27.48
|
4.72
|
202,100
|
|
|
12/5/2014
|
-0.70 / -2.51%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.55
|
4.66
|
133,344
|
|
|
12/4/2014
|
-0.80 / -2.79%
|
28.70
|
28.70
|
27.80
|
27.90
|
28.13
|
4.78
|
113,300
|
|
|
12/3/2014
|
+2.40 / +9.13%
|
26.70
|
28.90
|
26.50
|
28.70
|
27.80
|
4.92
|
449,000
|
|
|
12/2/2014
|
0.00 / 0.00%
|
26.10
|
26.70
|
26.10
|
26.30
|
26.36
|
4.51
|
90,651
|
|
|
12/1/2014
|
-0.10 / -0.38%
|
26.40
|
27.00
|
26.20
|
26.30
|
26.65
|
4.51
|
128,271
|
|
|
11/28/2014
|
-0.40 / -1.49%
|
26.60
|
27.50
|
26.00
|
26.40
|
26.63
|
4.53
|
154,100
|
|
|
11/27/2014
|
-0.20 / -0.74%
|
27.00
|
27.00
|
25.00
|
26.80
|
26.32
|
4.60
|
310,820
|
|
|
11/26/2014
|
-1.00 / -3.57%
|
29.00
|
29.00
|
26.90
|
27.00
|
27.46
|
4.63
|
234,300
|
|
|
11/25/2014
|
+0.30 / +1.08%
|
27.70
|
28.50
|
27.40
|
28.00
|
27.92
|
4.80
|
143,886
|
|
|