|
Closing price on 12/19/2008
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
3,500 |
| Split-adjusted Price |
0.82 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
+0.60 / +4.88%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.89
|
0.82
|
3,500
|
|
|
12/18/2008
|
-0.50 / -3.91%
|
12.00
|
12.90
|
12.00
|
12.30
|
12.49
|
0.79
|
2,000
|
|
|
12/17/2008
|
+0.40 / +3.23%
|
12.70
|
13.20
|
12.10
|
12.80
|
12.78
|
0.82
|
10,100
|
|
|
12/16/2008
|
-0.60 / -4.62%
|
12.70
|
13.00
|
12.30
|
12.40
|
12.68
|
0.79
|
21,400
|
|
|
12/15/2008
|
+0.70 / +5.69%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.96
|
0.83
|
43,400
|
|
|
12/12/2008
|
+1.30 / +11.82%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.24
|
0.79
|
14,600
|
|
|
12/11/2008
|
-0.40 / -3.51%
|
10.80
|
12.00
|
10.70
|
11.00
|
11.49
|
0.70
|
4,500
|
|
|
12/10/2008
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.52
|
0.73
|
12,700
|
|
|
12/9/2008
|
-0.20 / -1.67%
|
12.20
|
12.50
|
11.80
|
11.80
|
12.11
|
0.75
|
13,400
|
|
|
12/8/2008
|
-0.60 / -4.76%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
0.77
|
10,700
|
|
|
12/5/2008
|
-0.30 / -2.33%
|
13.20
|
13.20
|
12.30
|
12.60
|
12.70
|
0.81
|
14,000
|
|
|
12/4/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
0.82
|
5,300
|
|
|
12/3/2008
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.94
|
0.82
|
8,800
|
|
|
12/2/2008
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.04
|
0.83
|
11,100
|
|
|
12/1/2008
|
-0.20 / -1.49%
|
13.00
|
13.90
|
12.80
|
13.20
|
13.34
|
0.84
|
26,200
|
|
|
11/28/2008
|
+0.40 / +3.08%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.36
|
0.86
|
16,300
|
|
|
11/27/2008
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.63
|
0.83
|
26,100
|
|
|
11/26/2008
|
-0.90 / -6.47%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.29
|
0.83
|
34,500
|
|
|
11/25/2008
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.91
|
0.89
|
25,600
|
|
|
11/24/2008
|
-0.30 / -2.10%
|
14.50
|
14.50
|
13.80
|
14.00
|
13.97
|
0.89
|
39,100
|
|
|
11/21/2008
|
-0.30 / -2.05%
|
14.60
|
14.70
|
13.70
|
14.30
|
14.19
|
0.91
|
21,000
|
|
|
11/20/2008
|
-0.40 / -2.67%
|
14.20
|
14.80
|
14.10
|
14.60
|
14.42
|
0.93
|
35,400
|
|
|
11/19/2008
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.02
|
0.96
|
19,800
|
|
|
11/18/2008
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.11
|
0.97
|
22,700
|
|
|
11/17/2008
|
-0.70 / -4.40%
|
15.00
|
15.80
|
14.90
|
15.20
|
15.36
|
0.97
|
39,100
|
|
|
11/14/2008
|
+0.10 / +0.63%
|
16.60
|
16.60
|
15.70
|
15.90
|
15.84
|
1.02
|
33,000
|
|
|
11/13/2008
|
-0.10 / -0.63%
|
15.20
|
15.80
|
15.00
|
15.80
|
15.62
|
1.01
|
20,200
|
|
|
11/12/2008
|
+0.60 / +3.92%
|
14.60
|
16.00
|
14.50
|
15.90
|
15.11
|
1.02
|
21,900
|
|
|
11/11/2008
|
-1.00 / -6.13%
|
15.80
|
15.80
|
15.20
|
15.30
|
15.47
|
0.98
|
60,900
|
|
|
11/10/2008
|
+0.40 / +2.52%
|
16.40
|
17.00
|
15.50
|
16.30
|
16.13
|
1.04
|
105,900
|
|
|