|
Closing price on 10/3/2014
|
|
| Open |
21.80 |
| High |
22.90 |
| Low |
21.50 |
| Volume |
589,920 |
| Split-adjusted Price |
3.77 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2014
|
-0.50 / -2.60%
|
19.40
|
19.80
|
18.60
|
18.70
|
19.10
|
3.21
|
448,289
|
|
|
9/12/2014
|
+1.20 / +6.67%
|
18.50
|
19.60
|
18.00
|
19.20
|
19.08
|
3.29
|
540,340
|
|
|
9/11/2014
|
+1.60 / +9.76%
|
16.60
|
18.00
|
16.40
|
18.00
|
16.94
|
3.09
|
665,520
|
|
|
9/10/2014
|
+0.30 / +1.86%
|
16.10
|
16.60
|
15.80
|
16.40
|
16.20
|
2.81
|
231,010
|
|
|
9/9/2014
|
-1.30 / -7.47%
|
16.90
|
17.40
|
16.10
|
16.10
|
16.82
|
2.76
|
314,260
|
|
|
9/8/2014
|
+0.70 / +4.19%
|
16.70
|
17.80
|
16.70
|
17.40
|
17.47
|
2.98
|
375,060
|
|
|
9/5/2014
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.74
|
2.86
|
214,200
|
|
|
9/4/2014
|
-0.30 / -1.78%
|
16.30
|
17.00
|
16.30
|
16.60
|
16.72
|
2.85
|
324,190
|
|
|
9/3/2014
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.11
|
2.90
|
332,096
|
|
|
8/29/2014
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.02
|
2.90
|
228,025
|
|
|
8/28/2014
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.00
|
17.20
|
17.27
|
2.95
|
478,050
|
|
|
8/27/2014
|
+1.30 / +8.02%
|
16.40
|
17.50
|
16.10
|
17.50
|
16.55
|
3.00
|
723,460
|
|
|
8/26/2014
|
-0.20 / -1.22%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.32
|
2.78
|
313,371
|
|
|
8/25/2014
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.64
|
2.81
|
229,720
|
|
|
8/22/2014
|
+0.60 / +3.73%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.72
|
2.86
|
722,100
|
|
|
8/21/2014
|
+0.90 / +5.92%
|
15.10
|
16.40
|
15.10
|
16.10
|
15.92
|
2.76
|
857,290
|
|
|