|
Closing price on 10/8/2010
|
|
| Open |
25.60 |
| High |
26.30 |
| Low |
24.70 |
| Volume |
254,200 |
| Split-adjusted Price |
2.19 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.60 / -2.35%
|
25.60
|
26.30
|
24.70
|
24.90
|
25.20
|
2.19
|
254,200
|
|
|
10/7/2010
|
-1.20 / -4.49%
|
27.90
|
27.90
|
25.20
|
25.50
|
26.37
|
2.24
|
300,400
|
|
|
10/6/2010
|
+1.30 / +5.12%
|
25.30
|
26.70
|
25.30
|
26.70
|
26.34
|
2.35
|
280,800
|
|
|
10/5/2010
|
+0.10 / +0.40%
|
24.50
|
26.20
|
24.30
|
25.40
|
24.96
|
2.23
|
353,300
|
|
|
10/4/2010
|
-1.60 / -5.95%
|
26.80
|
26.80
|
25.30
|
25.30
|
25.39
|
2.22
|
461,900
|
|
|
10/1/2010
|
-0.20 / -0.74%
|
27.60
|
28.40
|
26.70
|
26.90
|
27.22
|
2.36
|
175,700
|
|
|
9/30/2010
|
-0.50 / -1.81%
|
27.50
|
27.70
|
26.70
|
27.10
|
27.07
|
2.38
|
237,000
|
|
|
9/29/2010
|
-1.40 / -4.83%
|
29.30
|
29.80
|
27.30
|
27.60
|
27.85
|
2.43
|
256,200
|
|
|
9/28/2010
|
+1.30 / +4.69%
|
28.50
|
29.50
|
28.00
|
29.00
|
29.29
|
2.55
|
679,000
|
|
|
9/27/2010
|
+0.30 / +1.09%
|
27.60
|
28.40
|
27.30
|
27.70
|
27.64
|
2.43
|
214,800
|
|
|
9/24/2010
|
-0.30 / -1.08%
|
27.00
|
28.40
|
27.00
|
27.40
|
27.82
|
2.41
|
300,600
|
|
|
9/23/2010
|
-0.30 / -1.07%
|
28.20
|
28.20
|
26.50
|
27.70
|
27.53
|
2.43
|
305,200
|
|
|
9/22/2010
|
+0.10 / +0.36%
|
27.50
|
29.00
|
27.50
|
28.00
|
28.15
|
2.46
|
359,200
|
|
|
9/21/2010
|
-1.80 / -6.06%
|
29.10
|
29.70
|
27.90
|
27.90
|
28.58
|
2.45
|
600,500
|
|
|
9/20/2010
|
+1.60 / +5.69%
|
30.00
|
30.00
|
28.10
|
29.70
|
29.91
|
2.61
|
740,900
|
|
|
9/17/2010
|
+1.20 / +4.46%
|
27.80
|
28.10
|
27.80
|
28.10
|
28.08
|
2.47
|
94,700
|
|
|
9/16/2010
|
+2.00 / +8.03%
|
25.20
|
26.90
|
25.00
|
26.90
|
26.29
|
2.36
|
423,300
|
|
|
9/15/2010
|
-1.60 / -6.04%
|
26.50
|
26.50
|
24.70
|
24.90
|
25.16
|
2.19
|
339,500
|
|
|
9/14/2010
|
+0.10 / +0.38%
|
24.90
|
27.60
|
24.90
|
26.50
|
26.37
|
2.33
|
420,200
|
|
|
9/13/2010
|
-1.30 / -4.69%
|
26.40
|
28.00
|
26.40
|
26.40
|
26.52
|
2.32
|
478,400
|
|
|
9/10/2010
|
-2.40 / -7.97%
|
30.90
|
31.50
|
27.70
|
27.70
|
28.25
|
2.43
|
490,400
|
|
|
9/9/2010
|
+1.60 / +5.61%
|
29.00
|
30.10
|
28.20
|
30.10
|
29.74
|
2.65
|
689,000
|
|
|
9/8/2010
|
+1.80 / +6.74%
|
28.50
|
28.50
|
26.50
|
28.50
|
28.16
|
2.50
|
2,127,100
|
|
|
9/7/2010
|
+1.70 / +6.80%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.35
|
73,300
|
|
|
9/6/2010
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.20
|
36,100
|
|
|
9/1/2010
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.06
|
69,900
|
|
|
8/31/2010
|
+1.30 / +6.31%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.88
|
1.92
|
122,400
|
|
|
8/30/2010
|
+1.10 / +5.64%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.52
|
1.81
|
31,200
|
|
|
8/27/2010
|
-1.00 / -4.88%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.31
|
1.71
|
411,300
|
|
|
8/26/2010
|
-0.70 / -3.30%
|
19.80
|
22.00
|
19.80
|
20.50
|
20.44
|
1.80
|
568,200
|
|
|