|
Closing price on 12/2/2008
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
11,100 |
| Split-adjusted Price |
0.83 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|