|
Closing price on 12/22/2014
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
184,700 |
| Split-adjusted Price |
4.19 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2014
|
-0.70 / -3.52%
|
19.50
|
20.00
|
19.00
|
19.20
|
19.17
|
4.19
|
184,700
|
|
|
12/19/2014
|
-0.80 / -3.86%
|
20.80
|
20.80
|
18.70
|
19.90
|
19.47
|
4.35
|
169,000
|
|
|
12/18/2014
|
+0.50 / +2.48%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.17
|
4.52
|
158,822
|
|
|
12/17/2014
|
-1.10 / -5.16%
|
21.00
|
21.20
|
19.20
|
20.20
|
19.87
|
4.41
|
214,816
|
|
|
12/16/2014
|
-5.20 / -19.62%
|
22.00
|
22.00
|
20.80
|
21.30
|
21.23
|
4.65
|
185,600
|
|
|
12/15/2014
|
0.00 / 0.00%
|
26.50
|
27.30
|
26.00
|
26.50
|
26.76
|
4.54
|
404,050
|
|
|
12/12/2014
|
-0.20 / -0.75%
|
26.70
|
27.00
|
26.30
|
26.50
|
26.61
|
4.54
|
139,140
|
|
|
12/11/2014
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.00
|
26.70
|
26.23
|
4.58
|
98,211
|
|
|
12/10/2014
|
+1.90 / +7.63%
|
25.40
|
26.80
|
24.90
|
26.80
|
25.51
|
4.60
|
259,818
|
|
|
12/9/2014
|
-2.60 / -9.45%
|
27.00
|
27.50
|
24.90
|
24.90
|
26.58
|
4.27
|
332,720
|
|
|
12/8/2014
|
+0.30 / +1.10%
|
27.20
|
28.00
|
26.90
|
27.50
|
27.48
|
4.72
|
202,100
|
|
|
12/5/2014
|
-0.70 / -2.51%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.55
|
4.66
|
133,344
|
|
|
12/4/2014
|
-0.80 / -2.79%
|
28.70
|
28.70
|
27.80
|
27.90
|
28.13
|
4.78
|
113,300
|
|
|
12/3/2014
|
+2.40 / +9.13%
|
26.70
|
28.90
|
26.50
|
28.70
|
27.80
|
4.92
|
449,000
|
|
|
12/2/2014
|
0.00 / 0.00%
|
26.10
|
26.70
|
26.10
|
26.30
|
26.36
|
4.51
|
90,651
|
|
|
12/1/2014
|
-0.10 / -0.38%
|
26.40
|
27.00
|
26.20
|
26.30
|
26.65
|
4.51
|
128,271
|
|
|
11/28/2014
|
-0.40 / -1.49%
|
26.60
|
27.50
|
26.00
|
26.40
|
26.63
|
4.53
|
154,100
|
|
|
11/27/2014
|
-0.20 / -0.74%
|
27.00
|
27.00
|
25.00
|
26.80
|
26.32
|
4.60
|
310,820
|
|
|
11/26/2014
|
-1.00 / -3.57%
|
29.00
|
29.00
|
26.90
|
27.00
|
27.46
|
4.63
|
234,300
|
|
|
11/25/2014
|
+0.30 / +1.08%
|
27.70
|
28.50
|
27.40
|
28.00
|
27.92
|
4.80
|
143,886
|
|
|
11/24/2014
|
-0.20 / -0.72%
|
27.80
|
27.80
|
26.90
|
27.70
|
27.13
|
4.75
|
255,920
|
|
|
11/21/2014
|
-1.20 / -4.12%
|
29.00
|
29.00
|
27.90
|
27.90
|
28.50
|
4.78
|
455,750
|
|
|
11/20/2014
|
-0.40 / -1.36%
|
29.50
|
29.90
|
28.90
|
29.10
|
29.19
|
4.99
|
186,046
|
|
|
11/19/2014
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.30
|
29.50
|
28.73
|
5.06
|
311,860
|
|
|
11/18/2014
|
+0.30 / +1.05%
|
28.60
|
29.60
|
28.60
|
29.00
|
29.02
|
4.97
|
471,700
|
|
|
11/17/2014
|
+1.60 / +5.90%
|
27.10
|
29.00
|
27.10
|
28.70
|
28.22
|
4.92
|
443,230
|
|
|
11/14/2014
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.40
|
27.10
|
26.83
|
4.65
|
315,460
|
|
|
11/13/2014
|
+0.30 / +1.12%
|
26.90
|
27.60
|
26.70
|
27.00
|
27.29
|
4.63
|
278,881
|
|
|
11/12/2014
|
-0.30 / -1.11%
|
26.90
|
27.30
|
26.50
|
26.70
|
26.96
|
4.58
|
271,770
|
|
|
11/11/2014
|
+0.10 / +0.37%
|
27.10
|
27.90
|
26.50
|
27.00
|
27.22
|
4.63
|
337,100
|
|
|