|
Closing price on 12/10/2015
|
|
| Open |
20.20 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
81,200 |
| Split-adjusted Price |
5.57 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.40 / -1.96%
|
20.20
|
20.60
|
20.00
|
20.00
|
20.27
|
5.57
|
81,200
|
|
|
12/9/2015
|
-0.60 / -2.86%
|
21.00
|
21.20
|
20.40
|
20.40
|
20.87
|
5.68
|
197,400
|
|
|
12/8/2015
|
+1.20 / +6.06%
|
19.80
|
21.00
|
19.70
|
21.00
|
20.04
|
5.85
|
184,664
|
|
|
12/7/2015
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.60
|
19.80
|
19.89
|
5.51
|
102,200
|
|
|
12/4/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.74
|
5.51
|
71,810
|
|
|
12/3/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.77
|
5.51
|
39,720
|
|
|
12/2/2015
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.83
|
5.51
|
73,700
|
|
|
12/1/2015
|
+0.10 / +0.51%
|
17.60
|
19.90
|
17.60
|
19.60
|
19.68
|
5.46
|
69,139
|
|
|
11/30/2015
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.80
|
5.43
|
69,800
|
|
|
11/27/2015
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.80
|
20.00
|
5.51
|
170,500
|
|
|
11/26/2015
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.21
|
5.57
|
138,200
|
|
|
11/25/2015
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.32
|
5.62
|
151,288
|
|
|
11/24/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.49
|
5.71
|
222,050
|
|
|
11/23/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.69
|
5.76
|
154,988
|
|
|
11/20/2015
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.86
|
5.76
|
68,200
|
|
|
11/19/2015
|
+0.50 / +2.45%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.72
|
5.82
|
249,140
|
|
|
11/18/2015
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.40
|
20.52
|
5.68
|
90,200
|
|
|
11/17/2015
|
+0.20 / +0.99%
|
20.40
|
20.70
|
20.20
|
20.40
|
20.46
|
5.68
|
205,196
|
|
|
11/16/2015
|
-0.90 / -4.27%
|
20.20
|
21.10
|
20.00
|
20.20
|
20.26
|
5.62
|
528,204
|
|
|
11/13/2015
|
-0.30 / -1.40%
|
21.40
|
21.60
|
21.00
|
21.10
|
21.19
|
5.88
|
337,920
|
|
|
11/12/2015
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.10
|
21.40
|
21.21
|
5.96
|
223,020
|
|
|
11/11/2015
|
+0.20 / +0.94%
|
21.20
|
21.80
|
21.20
|
21.40
|
21.48
|
5.96
|
165,630
|
|
|
11/10/2015
|
-0.60 / -2.75%
|
21.40
|
21.70
|
21.00
|
21.20
|
21.32
|
5.90
|
213,165
|
|
|
11/9/2015
|
-0.20 / -0.91%
|
22.00
|
22.50
|
21.80
|
21.80
|
21.95
|
6.07
|
197,045
|
|
|
11/6/2015
|
+0.40 / +1.49%
|
26.80
|
27.50
|
26.80
|
27.20
|
27.13
|
6.13
|
574,878
|
|
|
11/5/2015
|
+0.10 / +0.37%
|
26.70
|
26.90
|
26.70
|
26.80
|
26.82
|
6.04
|
283,028
|
|
|
11/4/2015
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.78
|
6.01
|
247,514
|
|
|
11/3/2015
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.60
|
27.00
|
26.77
|
6.08
|
275,266
|
|
|
11/2/2015
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.75
|
6.01
|
225,286
|
|
|
10/30/2015
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.70
|
26.90
|
26.88
|
6.06
|
126,130
|
|
|