|
Closing price on 10/27/2014
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
20.80 |
| Volume |
228,200 |
| Split-adjusted Price |
3.57 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.90 / -4.15%
|
21.60
|
21.80
|
20.80
|
20.80
|
21.40
|
3.57
|
228,200
|
|
|
10/24/2014
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.60
|
21.70
|
21.88
|
3.72
|
357,870
|
|
|
10/23/2014
|
-1.30 / -5.65%
|
22.80
|
22.90
|
21.70
|
21.70
|
22.48
|
3.72
|
195,900
|
|
|
10/22/2014
|
-0.20 / -0.86%
|
22.80
|
23.20
|
22.70
|
23.00
|
22.86
|
3.94
|
156,878
|
|
|
10/21/2014
|
-0.10 / -0.43%
|
23.80
|
23.80
|
22.80
|
23.20
|
23.06
|
3.98
|
167,170
|
|
|
10/20/2014
|
-0.10 / -0.43%
|
24.00
|
24.00
|
22.80
|
23.30
|
23.12
|
4.00
|
242,200
|
|
|
10/17/2014
|
+2.10 / +9.86%
|
21.50
|
23.40
|
21.20
|
23.40
|
22.29
|
4.01
|
340,550
|
|
|
10/16/2014
|
-0.60 / -2.74%
|
21.80
|
22.00
|
20.80
|
21.30
|
21.43
|
3.65
|
410,950
|
|
|
10/15/2014
|
-0.20 / -0.90%
|
22.00
|
22.60
|
21.30
|
21.90
|
21.85
|
3.76
|
473,855
|
|
|
10/14/2014
|
-2.40 / -9.80%
|
24.60
|
24.60
|
22.10
|
22.10
|
23.97
|
3.79
|
416,795
|
|
|
10/13/2014
|
+1.50 / +6.52%
|
25.00
|
25.00
|
23.00
|
24.50
|
24.17
|
4.20
|
386,120
|
|
|
10/10/2014
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.16
|
3.94
|
411,736
|
|
|
10/9/2014
|
-0.10 / -0.46%
|
21.80
|
22.90
|
21.50
|
21.50
|
22.21
|
3.69
|
201,924
|
|
|
10/8/2014
|
-0.60 / -2.70%
|
22.10
|
22.30
|
21.40
|
21.60
|
21.80
|
3.70
|
270,760
|
|
|
10/7/2014
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.70
|
22.20
|
22.08
|
3.81
|
210,374
|
|
|
10/6/2014
|
+0.30 / +1.36%
|
22.00
|
22.80
|
21.60
|
22.30
|
22.18
|
3.82
|
172,350
|
|
|
10/3/2014
|
+1.10 / +5.26%
|
21.80
|
22.90
|
21.50
|
22.00
|
22.44
|
3.77
|
589,920
|
|
|
10/2/2014
|
+1.90 / +10.00%
|
19.50
|
20.90
|
19.50
|
20.90
|
20.42
|
3.58
|
587,748
|
|
|
10/1/2014
|
+0.70 / +3.83%
|
18.50
|
19.30
|
18.50
|
19.00
|
19.01
|
3.26
|
466,525
|
|
|
9/30/2014
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.23
|
3.14
|
161,810
|
|
|
9/29/2014
|
-0.20 / -1.08%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.48
|
3.14
|
112,453
|
|
|
9/26/2014
|
-0.40 / -2.12%
|
18.50
|
19.40
|
18.50
|
18.50
|
18.82
|
3.17
|
177,636
|
|
|
9/25/2014
|
+1.00 / +5.59%
|
17.60
|
19.30
|
17.60
|
18.90
|
18.36
|
3.24
|
274,791
|
|
|
9/24/2014
|
+0.50 / +2.87%
|
17.40
|
18.20
|
17.40
|
17.90
|
17.98
|
3.07
|
285,563
|
|
|
9/23/2014
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.40
|
17.54
|
2.98
|
169,300
|
|
|
9/22/2014
|
-0.30 / -1.69%
|
18.00
|
18.50
|
17.40
|
17.40
|
17.93
|
2.98
|
127,159
|
|
|
9/19/2014
|
+0.40 / +2.31%
|
17.70
|
17.90
|
17.30
|
17.70
|
17.63
|
3.04
|
134,858
|
|
|
9/18/2014
|
-1.30 / -6.99%
|
18.50
|
19.00
|
17.20
|
17.30
|
18.22
|
2.97
|
243,852
|
|
|
9/17/2014
|
-0.10 / -0.53%
|
18.70
|
19.60
|
18.60
|
18.60
|
19.07
|
3.19
|
492,800
|
|
|
9/16/2014
|
0.00 / 0.00%
|
18.40
|
18.70
|
17.70
|
18.70
|
18.04
|
3.21
|
436,560
|
|
|