|
Closing price on 2/20/2012
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
92,500 |
| Split-adjusted Price |
1.17 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
1.17
|
92,500
|
|
|
2/17/2012
|
+0.30 / +3.70%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
1.10
|
29,000
|
|
|
2/16/2012
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
1.06
|
20,700
|
|
|
2/15/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.98
|
1.05
|
36,200
|
|
|
2/14/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.33
|
1.08
|
35,100
|
|
|
2/13/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.21
|
1.08
|
74,400
|
|
|
2/10/2012
|
-0.30 / -3.37%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.58
|
1.13
|
77,200
|
|
|
2/9/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.76
|
1.17
|
97,900
|
|
|
2/8/2012
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.69
|
1.16
|
199,400
|
|
|
2/7/2012
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
1.14
|
35,100
|
|
|
2/6/2012
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.63
|
1.12
|
45,300
|
|
|
2/3/2012
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.40
|
8.60
|
8.69
|
1.13
|
72,600
|
|
|
2/2/2012
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
1.18
|
186,700
|
|
|
2/1/2012
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.51
|
1.12
|
123,600
|
|
|
1/31/2012
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.77
|
1.16
|
114,800
|
|
|
1/30/2012
|
+0.40 / +4.94%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.44
|
1.12
|
34,300
|
|
|
1/20/2012
|
-0.10 / -1.22%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.44
|
1.06
|
59,600
|
|
|
1/19/2012
|
+0.50 / +6.49%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.11
|
1.08
|
170,300
|
|
|
1/18/2012
|
+0.30 / +4.05%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.66
|
1.01
|
74,900
|
|
|
1/17/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.30
|
7.40
|
7.43
|
0.97
|
59,200
|
|
|
1/16/2012
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.47
|
0.97
|
48,200
|
|
|
1/13/2012
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.41
|
1.00
|
57,500
|
|
|
1/12/2012
|
-0.20 / -2.70%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
0.95
|
66,900
|
|
|
1/11/2012
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.40
|
7.48
|
0.97
|
37,100
|
|
|
1/10/2012
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.34
|
0.97
|
89,000
|
|
|
1/9/2012
|
-0.10 / -1.41%
|
7.00
|
7.40
|
6.80
|
7.00
|
7.02
|
0.92
|
46,300
|
|
|
1/6/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.03
|
0.93
|
99,800
|
|
|
1/5/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.96
|
0.93
|
81,400
|
|
|
1/4/2012
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.92
|
0.89
|
76,300
|
|
|
1/3/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.74
|
0.91
|
85,300
|
|
|