|
Closing price on 10/26/2011
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
40,000 |
| Split-adjusted Price |
1.17 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2011
|
+0.10 / +0.99%
|
9.70
|
10.40
|
9.70
|
10.20
|
10.18
|
1.17
|
40,000
|
|
|
10/25/2011
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.09
|
1.15
|
66,100
|
|
|
10/24/2011
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.39
|
1.17
|
88,500
|
|
|
10/21/2011
|
+0.60 / +6.12%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.25
|
1.19
|
92,600
|
|
|
10/20/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.81
|
1.12
|
76,400
|
|
|
10/19/2011
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.77
|
1.12
|
41,200
|
|
|
10/18/2011
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
1.11
|
64,000
|
|
|
10/17/2011
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.90
|
9.90
|
9.96
|
1.13
|
50,300
|
|
|
10/14/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.18
|
1.15
|
68,700
|
|
|
10/13/2011
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.05
|
1.15
|
94,400
|
|
|
10/12/2011
|
-0.40 / -3.85%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.96
|
1.14
|
218,700
|
|
|
10/11/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.44
|
1.19
|
64,600
|
|
|
10/10/2011
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.44
|
1.19
|
96,800
|
|
|
10/7/2011
|
-0.30 / -2.75%
|
10.90
|
11.30
|
10.50
|
10.60
|
10.87
|
1.21
|
85,800
|
|
|
10/6/2011
|
+0.50 / +4.81%
|
10.50
|
11.10
|
10.50
|
10.90
|
10.91
|
1.25
|
170,100
|
|
|
10/5/2011
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.44
|
1.19
|
73,700
|
|
|
10/4/2011
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.20
|
1.18
|
133,700
|
|
|
10/3/2011
|
-0.50 / -4.72%
|
10.40
|
10.60
|
10.00
|
10.10
|
10.22
|
1.15
|
129,200
|
|
|
9/30/2011
|
-0.10 / -0.93%
|
10.20
|
11.00
|
10.20
|
10.60
|
10.65
|
1.21
|
167,600
|
|
|
9/29/2011
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.83
|
1.22
|
297,500
|
|
|
9/28/2011
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.38
|
1.30
|
82,000
|
|
|
9/27/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.29
|
1.29
|
154,500
|
|
|
9/26/2011
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.34
|
1.29
|
128,900
|
|
|
9/23/2011
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.57
|
1.31
|
246,900
|
|
|
9/22/2011
|
-0.50 / -4.13%
|
11.70
|
12.20
|
11.60
|
11.60
|
11.94
|
1.33
|
203,300
|
|
|
9/21/2011
|
+0.60 / +5.22%
|
11.70
|
12.30
|
11.60
|
12.10
|
11.92
|
1.38
|
338,200
|
|
|
9/20/2011
|
-0.20 / -1.71%
|
11.60
|
11.90
|
11.30
|
11.50
|
11.56
|
1.31
|
215,900
|
|
|
9/19/2011
|
+0.50 / +4.46%
|
10.90
|
11.90
|
10.90
|
11.70
|
11.44
|
1.34
|
240,100
|
|
|
9/16/2011
|
-0.70 / -5.88%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.29
|
1.28
|
415,100
|
|
|
9/15/2011
|
-0.50 / -4.03%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.95
|
1.36
|
557,200
|
|
|