|
Closing price on 12/22/2011
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
97,200 |
| Split-adjusted Price |
0.85 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-0.40 / -5.13%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.47
|
0.85
|
97,200
|
|
|
12/21/2011
|
+0.10 / +1.30%
|
7.30
|
7.80
|
7.20
|
7.80
|
7.68
|
0.89
|
84,000
|
|
|
12/20/2011
|
-0.30 / -3.75%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.73
|
0.88
|
102,100
|
|
|
12/19/2011
|
+0.30 / +3.90%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.18
|
0.91
|
245,700
|
|
|
12/16/2011
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0.88
|
18,800
|
|
|
12/15/2011
|
-0.40 / -5.26%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.16
|
0.82
|
145,800
|
|
|
12/14/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.56
|
0.87
|
131,000
|
|
|
12/13/2011
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.01
|
0.90
|
55,300
|
|
|
12/12/2011
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.22
|
0.93
|
50,300
|
|
|
12/9/2011
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.38
|
0.96
|
56,200
|
|
|
12/8/2011
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.67
|
0.99
|
51,500
|
|
|
12/7/2011
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.81
|
1.01
|
66,100
|
|
|
12/6/2011
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.13
|
1.02
|
89,300
|
|
|
12/5/2011
|
+0.50 / +5.75%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.10
|
1.05
|
114,400
|
|
|
12/2/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.57
|
0.99
|
40,300
|
|
|
12/1/2011
|
+0.20 / +2.38%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.66
|
0.98
|
23,400
|
|
|
11/30/2011
|
-0.10 / -1.18%
|
8.70
|
9.00
|
8.40
|
8.40
|
8.61
|
0.96
|
14,700
|
|
|
11/29/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.59
|
0.97
|
28,000
|
|
|
11/28/2011
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.78
|
1.01
|
57,000
|
|
|
11/25/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.35
|
0.96
|
40,800
|
|
|
11/24/2011
|
-0.30 / -3.45%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.55
|
0.96
|
27,200
|
|
|
11/23/2011
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.67
|
0.99
|
32,600
|
|
|
11/22/2011
|
0.00 / 0.00%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.42
|
0.98
|
29,300
|
|
|
11/21/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
0.98
|
45,300
|
|
|
11/18/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.75
|
1.01
|
32,500
|
|
|
11/17/2011
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.08
|
1.02
|
41,000
|
|
|
11/16/2011
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.16
|
1.06
|
94,000
|
|
|
11/15/2011
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.77
|
1.02
|
43,200
|
|
|
11/14/2011
|
-0.50 / -5.43%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.74
|
0.99
|
190,700
|
|
|
11/11/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.32
|
1.05
|
73,000
|
|
|