|
Closing price on 12/5/2012
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
29,700 |
| Split-adjusted Price |
0.92 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.79
|
0.92
|
29,700
|
|
|
12/4/2012
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.62
|
0.95
|
25,300
|
|
|
12/3/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.45
|
0.92
|
28,000
|
|
|
11/30/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.90
|
17,300
|
|
|
11/29/2012
|
+0.20 / +3.13%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.69
|
0.92
|
39,100
|
|
|
11/28/2012
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.31
|
0.89
|
61,500
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
0.83
|
11,500
|
|
|
11/26/2012
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
0.83
|
12,700
|
|
|
11/23/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
0.86
|
16,400
|
|
|
11/22/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
0.85
|
2,800
|
|
|
11/21/2012
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
0.83
|
3,400
|
|
|
11/20/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0.85
|
100
|
|
|
11/19/2012
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
0.86
|
25,700
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0.83
|
17,000
|
|
|
11/15/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
0.83
|
3,400
|
|
|
11/14/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
0.85
|
5,100
|
|
|
11/13/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
0.85
|
11,000
|
|
|
11/12/2012
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.60
|
6.10
|
6.00
|
0.85
|
15,000
|
|
|
11/9/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
0.83
|
18,100
|
|
|
11/8/2012
|
-0.30 / -4.84%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.98
|
0.82
|
9,600
|
|
|
11/7/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.99
|
0.86
|
15,400
|
|
|
11/6/2012
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
0.83
|
6,000
|
|
|
11/5/2012
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.84
|
0.86
|
1,100
|
|
|
11/2/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.75
|
0.79
|
20,200
|
|
|
11/1/2012
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.07
|
0.83
|
9,100
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.28
|
0.88
|
5,100
|
|
|
10/30/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.16
|
0.88
|
700
|
|
|
10/29/2012
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.07
|
0.88
|
2,900
|
|
|
10/26/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.89
|
5,000
|
|
|
10/25/2012
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.21
|
0.90
|
5,100
|
|
|