|
Closing price on 11/21/2012
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
3,400 |
| Split-adjusted Price |
0.83 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2012
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
0.83
|
3,400
|
|
|
11/20/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0.85
|
100
|
|
|
11/19/2012
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
0.86
|
25,700
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0.83
|
17,000
|
|
|
11/15/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
0.83
|
3,400
|
|
|
11/14/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
0.85
|
5,100
|
|
|
11/13/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
0.85
|
11,000
|
|
|
11/12/2012
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.60
|
6.10
|
6.00
|
0.85
|
15,000
|
|
|
11/9/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
0.83
|
18,100
|
|
|
11/8/2012
|
-0.30 / -4.84%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.98
|
0.82
|
9,600
|
|
|
11/7/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.99
|
0.86
|
15,400
|
|
|
11/6/2012
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
0.83
|
6,000
|
|
|
11/5/2012
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.84
|
0.86
|
1,100
|
|
|
11/2/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.75
|
0.79
|
20,200
|
|
|
11/1/2012
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.07
|
0.83
|
9,100
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.28
|
0.88
|
5,100
|
|
|
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
|
|
|