|
Closing price on 12/4/2013
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
56,500 |
| Split-adjusted Price |
1.72 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
1.72
|
56,500
|
|
|
12/3/2013
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
1.71
|
20,500
|
|
|
12/2/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
1.67
|
12,600
|
|
|
11/29/2013
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.64
|
1.66
|
41,800
|
|
|
11/28/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.72
|
1.67
|
38,000
|
|
|
11/27/2013
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.83
|
1.67
|
62,900
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.97
|
1.72
|
25,700
|
|
|
11/25/2013
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.02
|
1.72
|
49,800
|
|
|
11/22/2013
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.79
|
1.71
|
47,600
|
|
|
11/21/2013
|
+0.20 / +1.85%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.08
|
1.72
|
146,000
|
|
|
11/20/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
1.69
|
56,000
|
|
|
11/19/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
1.69
|
44,100
|
|
|
11/18/2013
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.87
|
1.69
|
101,400
|
|
|
11/15/2013
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.74
|
1.67
|
33,800
|
|
|
11/14/2013
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
1.67
|
33,100
|
|
|
11/13/2013
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.63
|
1.64
|
45,100
|
|
|
11/12/2013
|
+0.20 / +1.90%
|
10.50
|
11.10
|
10.40
|
10.70
|
10.68
|
1.67
|
172,200
|
|
|
11/11/2013
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.53
|
1.64
|
47,400
|
|
|
11/8/2013
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
1.63
|
52,900
|
|
|
11/7/2013
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.73
|
1.67
|
118,750
|
|
|
11/6/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.72
|
1.66
|
33,000
|
|
|
11/5/2013
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.52
|
1.69
|
127,820
|
|
|
11/4/2013
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.32
|
1.61
|
112,920
|
|
|
11/1/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
1.60
|
14,200
|
|
|
10/31/2013
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.15
|
1.61
|
17,540
|
|
|
10/30/2013
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
1.58
|
56,470
|
|
|
10/29/2013
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.12
|
1.61
|
52,600
|
|
|
10/28/2013
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
1.58
|
32,600
|
|
|
10/25/2013
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.10
|
10.40
|
10.29
|
1.63
|
126,040
|
|
|
10/24/2013
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.66
|
1.64
|
70,400
|
|
|