|
Closing price on 2/27/2009
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
23,700 |
| Split-adjusted Price |
0.78 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.19
|
0.78
|
23,700
|
|
|
2/26/2009
|
+0.10 / +0.82%
|
13.10
|
13.10
|
12.20
|
12.30
|
12.33
|
0.79
|
15,000
|
|
|
2/25/2009
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.29
|
0.78
|
24,500
|
|
|
2/24/2009
|
-0.20 / -1.63%
|
12.30
|
12.60
|
12.00
|
12.10
|
12.14
|
0.77
|
29,200
|
|
|
2/23/2009
|
+0.40 / +3.36%
|
12.00
|
12.40
|
11.70
|
12.30
|
12.09
|
0.79
|
33,300
|
|
|
2/20/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
0.76
|
5,300
|
|
|
2/19/2009
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.94
|
0.76
|
7,500
|
|
|
2/18/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.92
|
0.77
|
38,200
|
|
|
2/17/2009
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.84
|
0.77
|
13,900
|
|
|
2/16/2009
|
-0.20 / -1.65%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.99
|
0.76
|
20,300
|
|
|
2/13/2009
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
0.77
|
200
|
|
|
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
|
|
|