|
Closing price on 10/30/2012
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
700 |
| Split-adjusted Price |
0.88 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.16
|
0.88
|
700
|
|
|
10/29/2012
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.07
|
0.88
|
2,900
|
|
|
10/26/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.89
|
5,000
|
|
|
10/25/2012
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.21
|
0.90
|
5,100
|
|
|
10/24/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0.92
|
100
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
0.90
|
9,200
|
|
|
10/22/2012
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
0.90
|
5,200
|
|
|
10/19/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.54
|
0.92
|
35,900
|
|
|
10/18/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.78
|
0.93
|
5,400
|
|
|
10/17/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.81
|
0.96
|
27,900
|
|
|
10/16/2012
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.77
|
0.96
|
14,100
|
|
|
10/15/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.90
|
9,400
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
0.92
|
14,000
|
|
|
10/11/2012
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.72
|
0.92
|
4,400
|
|
|
10/10/2012
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.64
|
0.93
|
41,000
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.70
|
0.95
|
28,100
|
|
|
10/8/2012
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
0.95
|
8,400
|
|
|
10/5/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
0.90
|
44,300
|
|
|
10/4/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.48
|
0.90
|
14,350
|
|
|
10/3/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
0.90
|
18,800
|
|
|
10/2/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.49
|
0.92
|
32,330
|
|
|
10/1/2012
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.63
|
0.92
|
10,900
|
|
|
9/28/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0.95
|
2,800
|
|
|
9/27/2012
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.78
|
0.96
|
5,900
|
|
|
9/26/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.96
|
1.00
|
3,600
|
|
|
9/25/2012
|
-0.10 / -1.43%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.74
|
0.96
|
17,200
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.71
|
0.97
|
18,100
|
|
|
9/21/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
0.97
|
3,200
|
|
|
9/20/2012
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.96
|
5,800
|
|
|
9/19/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.06
|
0.99
|
1,500
|
|
|