|
Closing price on 10/3/2011
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
129,200 |
| Split-adjusted Price |
1.15 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2011
|
-0.60 / -4.62%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.71
|
1.42
|
471,200
|
|
|
9/13/2011
|
+0.40 / +3.17%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.30
|
1.49
|
673,700
|
|
|
9/12/2011
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
1.44
|
351,100
|
|
|
9/9/2011
|
+0.80 / +7.21%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.78
|
1.36
|
506,400
|
|
|
9/8/2011
|
+0.40 / +3.74%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.18
|
1.27
|
516,600
|
|
|
9/7/2011
|
+0.80 / +8.08%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.50
|
1.22
|
411,600
|
|
|
9/6/2011
|
-0.40 / -3.88%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.99
|
1.13
|
280,600
|
|
|
9/5/2011
|
-0.70 / -6.36%
|
11.00
|
11.40
|
10.30
|
10.30
|
10.63
|
1.18
|
272,800
|
|
|
9/1/2011
|
+0.30 / +2.80%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.99
|
1.26
|
331,900
|
|
|
8/31/2011
|
+0.30 / +2.88%
|
10.20
|
11.20
|
10.20
|
10.70
|
10.78
|
1.22
|
419,700
|
|
|
8/30/2011
|
+0.20 / +1.96%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.58
|
1.19
|
395,000
|
|
|
8/29/2011
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.08
|
1.17
|
335,800
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
1.10
|
134,900
|
|
|
8/25/2011
|
+0.30 / +3.23%
|
9.70
|
9.90
|
9.40
|
9.60
|
9.60
|
1.10
|
117,000
|
|
|
8/24/2011
|
-0.40 / -4.12%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.58
|
1.06
|
216,200
|
|
|
8/23/2011
|
-0.50 / -4.90%
|
10.10
|
10.20
|
9.60
|
9.70
|
9.78
|
1.11
|
214,200
|
|
|
8/22/2011
|
+0.70 / +7.37%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.15
|
1.17
|
318,700
|
|
|