|
Closing price on 2/2/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
25,800 |
| Split-adjusted Price |
1.67 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2010
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.12
|
1.67
|
25,800
|
|
|
2/1/2010
|
-0.10 / -0.51%
|
18.90
|
19.50
|
18.80
|
19.50
|
19.25
|
1.71
|
46,700
|
|
|
1/29/2010
|
-1.30 / -6.22%
|
20.40
|
20.50
|
19.40
|
19.60
|
19.53
|
1.72
|
141,000
|
|
|
1/28/2010
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.20
|
20.90
|
20.76
|
1.84
|
33,200
|
|
|
1/27/2010
|
+0.80 / +3.96%
|
21.60
|
21.60
|
20.20
|
21.00
|
21.34
|
1.85
|
181,500
|
|
|
1/26/2010
|
+1.20 / +6.32%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.17
|
1.78
|
71,800
|
|
|
1/25/2010
|
-3.20 / -14.41%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.89
|
1.67
|
21,400
|
|
|
1/22/2010
|
+0.40 / +1.83%
|
20.80
|
22.50
|
20.70
|
22.20
|
22.13
|
1.63
|
72,800
|
|
|
1/21/2010
|
-1.20 / -5.22%
|
22.10
|
22.50
|
21.80
|
21.80
|
21.88
|
1.60
|
123,100
|
|
|
1/20/2010
|
-2.00 / -8.00%
|
25.50
|
25.50
|
23.00
|
23.00
|
23.38
|
1.69
|
84,500
|
|
|
1/19/2010
|
+0.70 / +2.88%
|
24.50
|
25.10
|
24.00
|
25.00
|
24.74
|
1.84
|
51,100
|
|
|
1/18/2010
|
-1.70 / -6.54%
|
27.00
|
27.50
|
24.30
|
24.30
|
24.79
|
1.79
|
107,500
|
|
|
1/15/2010
|
-1.00 / -3.70%
|
27.00
|
27.40
|
25.30
|
26.00
|
26.14
|
1.91
|
44,700
|
|
|
1/14/2010
|
+0.30 / +1.12%
|
27.80
|
27.80
|
26.30
|
27.00
|
27.08
|
1.99
|
48,100
|
|
|
1/13/2010
|
+0.50 / +1.91%
|
26.00
|
27.80
|
25.10
|
26.70
|
26.18
|
1.96
|
79,600
|
|
|
1/12/2010
|
-1.40 / -5.07%
|
27.70
|
27.80
|
25.80
|
26.20
|
26.65
|
1.93
|
111,500
|
|
|
1/11/2010
|
-1.20 / -4.17%
|
28.10
|
28.20
|
27.60
|
27.60
|
27.73
|
2.03
|
88,500
|
|
|
1/8/2010
|
-1.00 / -3.36%
|
30.80
|
31.40
|
27.80
|
28.80
|
29.58
|
2.12
|
97,400
|
|
|
1/7/2010
|
+1.90 / +6.81%
|
28.10
|
30.00
|
28.10
|
29.80
|
29.64
|
2.19
|
232,700
|
|
|
1/6/2010
|
-0.60 / -2.11%
|
29.00
|
29.00
|
27.50
|
27.90
|
28.07
|
2.05
|
88,600
|
|
|
1/5/2010
|
+1.50 / +5.56%
|
28.60
|
28.70
|
27.00
|
28.50
|
28.54
|
2.10
|
273,800
|
|
|
1/4/2010
|
+2.00 / +8.00%
|
26.50
|
27.00
|
26.00
|
27.00
|
26.92
|
1.99
|
77,300
|
|
|
12/31/2009
|
+0.80 / +3.31%
|
25.00
|
25.50
|
24.50
|
25.00
|
25.35
|
1.84
|
74,600
|
|
|
12/30/2009
|
+1.70 / +7.56%
|
22.00
|
24.50
|
22.00
|
24.20
|
23.88
|
1.78
|
64,300
|
|
|
12/29/2009
|
-1.50 / -6.25%
|
23.30
|
24.00
|
22.50
|
22.50
|
23.30
|
1.66
|
46,900
|
|
|
12/28/2009
|
-0.90 / -3.61%
|
26.30
|
26.30
|
23.00
|
24.00
|
23.91
|
1.77
|
63,300
|
|
|
12/25/2009
|
+1.40 / +5.96%
|
23.50
|
24.90
|
23.50
|
24.90
|
24.58
|
1.83
|
103,500
|
|
|
12/24/2009
|
-0.10 / -0.42%
|
23.00
|
24.00
|
22.60
|
23.50
|
23.35
|
1.73
|
47,500
|
|
|
12/23/2009
|
+1.30 / +5.83%
|
21.50
|
23.90
|
21.50
|
23.60
|
23.15
|
1.74
|
80,700
|
|
|
12/22/2009
|
+0.70 / +3.24%
|
23.10
|
23.10
|
22.10
|
22.30
|
22.55
|
1.64
|
125,200
|
|
|