|
Closing price on 12/7/2011
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
66,100 |
| Split-adjusted Price |
1.01 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2011
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.20
|
9.40
|
9.41
|
1.07
|
147,500
|
|
|
11/9/2011
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.83
|
1.11
|
53,600
|
|
|
11/8/2011
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.89
|
1.14
|
36,400
|
|
|
11/7/2011
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
1.12
|
53,000
|
|
|
11/4/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
1.14
|
111,700
|
|
|
11/3/2011
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.98
|
1.14
|
82,500
|
|
|
11/2/2011
|
-0.20 / -1.94%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.03
|
1.15
|
98,200
|
|
|
11/1/2011
|
-0.60 / -5.50%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.41
|
1.18
|
68,200
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.50
|
10.90
|
11.00
|
1.25
|
153,300
|
|
|
10/28/2011
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.78
|
1.25
|
228,900
|
|
|
10/27/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.24
|
1.17
|
59,200
|
|
|