|
Closing price on 11/7/2008
|
|
| Open |
16.10 |
| High |
16.70 |
| Low |
15.80 |
| Volume |
122,000 |
| Split-adjusted Price |
1.02 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
-0.90 / -5.36%
|
16.10
|
16.70
|
15.80
|
15.90
|
15.97
|
1.02
|
122,000
|
|
|
11/6/2008
|
+0.60 / +3.70%
|
17.20
|
17.20
|
15.70
|
16.80
|
16.88
|
1.07
|
183,300
|
|
|
11/5/2008
|
+1.30 / +8.72%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.10
|
1.04
|
82,900
|
|
|
11/4/2008
|
+0.90 / +6.43%
|
14.30
|
15.30
|
14.30
|
14.90
|
15.16
|
0.95
|
93,200
|
|
|
11/3/2008
|
-0.80 / -5.41%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.28
|
0.89
|
43,200
|
|
|
10/31/2008
|
-0.70 / -4.52%
|
14.40
|
15.80
|
14.40
|
14.80
|
14.68
|
0.95
|
74,700
|
|
|
10/30/2008
|
+0.20 / +1.31%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.38
|
0.99
|
34,900
|
|
|
10/29/2008
|
+0.80 / +5.52%
|
15.30
|
15.30
|
14.30
|
15.30
|
15.13
|
0.98
|
64,400
|
|
|
10/28/2008
|
-0.50 / -3.33%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.31
|
0.93
|
71,000
|
|
|
10/27/2008
|
-1.10 / -6.83%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.08
|
0.96
|
70,900
|
|
|
10/24/2008
|
+0.80 / +5.23%
|
16.40
|
16.40
|
15.60
|
16.10
|
15.97
|
1.03
|
143,500
|
|
|
10/23/2008
|
-1.60 / -9.47%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.44
|
0.98
|
48,300
|
|
|
10/22/2008
|
+1.10 / +6.96%
|
16.60
|
16.90
|
15.60
|
16.90
|
16.40
|
1.08
|
75,500
|
|
|
10/21/2008
|
+1.10 / +7.48%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.76
|
1.01
|
164,000
|
|
|
10/20/2008
|
-0.60 / -3.92%
|
16.00
|
16.00
|
14.60
|
14.70
|
14.77
|
0.94
|
23,500
|
|
|
10/17/2008
|
+0.30 / +2.00%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.39
|
0.98
|
24,800
|
|
|
10/16/2008
|
-0.70 / -4.46%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.13
|
0.96
|
12,600
|
|
|
10/15/2008
|
+1.00 / +6.80%
|
15.70
|
15.70
|
14.70
|
15.70
|
15.20
|
1.00
|
98,500
|
|
|
10/14/2008
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0.94
|
100,300
|
|
|
10/13/2008
|
+0.80 / +5.88%
|
14.40
|
14.40
|
13.50
|
14.40
|
13.83
|
0.92
|
18,100
|
|
|
10/10/2008
|
-0.70 / -4.90%
|
13.30
|
14.20
|
13.30
|
13.60
|
13.74
|
0.87
|
29,700
|
|
|
10/9/2008
|
+0.80 / +5.93%
|
12.70
|
14.40
|
12.70
|
14.30
|
14.10
|
0.91
|
32,100
|
|
|
10/8/2008
|
-0.30 / -2.17%
|
13.80
|
14.40
|
12.90
|
13.50
|
13.51
|
0.86
|
16,400
|
|
|
10/7/2008
|
-1.00 / -6.76%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.83
|
0.88
|
33,800
|
|
|
10/6/2008
|
-0.60 / -3.90%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.76
|
0.95
|
24,200
|
|
|
10/3/2008
|
-0.70 / -4.35%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.74
|
0.98
|
29,300
|
|
|
10/2/2008
|
+1.10 / +7.33%
|
15.40
|
16.10
|
15.00
|
16.10
|
15.80
|
1.03
|
28,300
|
|
|
10/1/2008
|
0.00 / 0.00%
|
14.10
|
16.00
|
14.10
|
15.00
|
15.06
|
0.96
|
22,200
|
|
|
9/30/2008
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.96
|
2,500
|
|
|
9/29/2008
|
-0.90 / -5.39%
|
17.50
|
17.50
|
15.50
|
15.80
|
16.09
|
1.01
|
25,300
|
|
|