|
Closing price on 2/12/2009
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
18,900 |
| Split-adjusted Price |
0.78 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2009
|
+0.30 / +2.52%
|
12.20
|
12.50
|
11.70
|
12.20
|
12.21
|
0.78
|
18,900
|
|
|
2/11/2009
|
-0.20 / -1.65%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.89
|
0.76
|
10,700
|
|
|
2/10/2009
|
-0.10 / -0.82%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.28
|
0.77
|
15,700
|
|
|
2/9/2009
|
+0.10 / +0.83%
|
11.90
|
12.60
|
11.90
|
12.20
|
12.26
|
0.78
|
29,800
|
|
|
2/6/2009
|
+0.40 / +3.42%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.94
|
0.77
|
18,000
|
|
|
2/5/2009
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.74
|
0.75
|
13,800
|
|
|
2/4/2009
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.98
|
0.77
|
7,500
|
|
|
2/3/2009
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.84
|
0.76
|
9,000
|
|
|
2/2/2009
|
+0.50 / +4.39%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.88
|
0.76
|
32,300
|
|
|
1/23/2009
|
-0.30 / -2.56%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.67
|
0.73
|
9,300
|
|
|
1/22/2009
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.57
|
0.75
|
9,600
|
|
|
1/21/2009
|
+0.10 / +0.87%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.74
|
0.74
|
10,600
|
|
|
1/20/2009
|
-0.20 / -1.71%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.58
|
0.74
|
1,600
|
|
|
1/19/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
0.75
|
6,700
|
|
|
1/16/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.78
|
0.75
|
8,700
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
0.75
|
3,800
|
|
|
1/14/2009
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
0.75
|
1,200
|
|
|
1/13/2009
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.80
|
0.76
|
23,700
|
|
|
1/12/2009
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.95
|
0.78
|
8,500
|
|
|
1/9/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.76
|
0.77
|
13,400
|
|
|
1/8/2009
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.96
|
0.76
|
7,600
|
|
|
1/7/2009
|
-0.30 / -2.44%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.12
|
0.77
|
9,300
|
|
|
1/6/2009
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.90
|
0.79
|
6,600
|
|
|
1/5/2009
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.82
|
0.76
|
8,800
|
|
|
1/2/2009
|
+0.40 / +3.39%
|
11.70
|
12.50
|
11.60
|
12.20
|
12.00
|
0.78
|
14,900
|
|
|
12/31/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
0.75
|
8,100
|
|
|
12/30/2008
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.13
|
0.75
|
14,300
|
|
|
12/29/2008
|
-0.80 / -6.25%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.28
|
0.77
|
6,900
|
|
|
12/26/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.82
|
100
|
|
|
12/25/2008
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.52
|
0.79
|
7,500
|
|
|