|
Closing price on 12/28/2015
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
30,000 |
| Split-adjusted Price |
5.37 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2015
|
-0.30 / -1.53%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.49
|
5.37
|
30,000
|
|
|
12/25/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.44
|
5.46
|
138,400
|
|
|
12/24/2015
|
-0.30 / -1.50%
|
19.90
|
20.10
|
19.70
|
19.70
|
19.76
|
5.49
|
82,655
|
|
|
12/23/2015
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.05
|
5.57
|
10,400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.80
|
20.30
|
20.11
|
5.65
|
50,000
|
|
|
12/21/2015
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.31
|
5.65
|
25,900
|
|
|
12/18/2015
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.35
|
5.68
|
43,360
|
|
|
12/17/2015
|
-0.10 / -0.49%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.35
|
5.62
|
83,103
|
|
|
12/16/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.38
|
5.65
|
47,924
|
|
|
12/15/2015
|
+0.60 / +3.03%
|
19.90
|
20.40
|
19.80
|
20.40
|
19.97
|
5.68
|
112,000
|
|
|
12/14/2015
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.95
|
5.51
|
58,910
|
|
|
12/11/2015
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.19
|
5.57
|
46,300
|
|
|
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
|
|
|