|
Closing price on 2/28/2014
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
81,600 |
| Split-adjusted Price |
2.25 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.27
|
2.25
|
81,600
|
|
|
2/27/2014
|
-0.30 / -2.05%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.50
|
2.24
|
144,580
|
|
|
2/26/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
2.29
|
132,300
|
|
|
2/25/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.53
|
2.27
|
99,320
|
|
|
2/24/2014
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.30
|
14.60
|
14.53
|
2.29
|
84,810
|
|
|
2/21/2014
|
+0.10 / +0.70%
|
14.30
|
14.60
|
13.50
|
14.40
|
14.17
|
2.25
|
122,400
|
|
|
2/20/2014
|
-0.80 / -5.30%
|
15.20
|
15.30
|
13.70
|
14.30
|
14.65
|
2.24
|
252,070
|
|
|
2/19/2014
|
+0.70 / +4.86%
|
14.60
|
15.30
|
14.50
|
15.10
|
14.79
|
2.36
|
300,840
|
|
|
2/18/2014
|
+1.10 / +8.27%
|
13.40
|
14.40
|
13.30
|
14.40
|
13.82
|
2.25
|
266,600
|
|
|
2/17/2014
|
+0.20 / +1.53%
|
12.70
|
13.60
|
12.70
|
13.30
|
13.27
|
2.08
|
182,100
|
|
|
2/14/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.70
|
13.10
|
12.96
|
2.05
|
210,100
|
|
|
2/13/2014
|
-0.20 / -1.50%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.25
|
2.05
|
82,400
|
|
|
2/12/2014
|
+0.60 / +4.72%
|
13.20
|
13.50
|
12.70
|
13.30
|
13.12
|
2.08
|
152,250
|
|
|
2/11/2014
|
+0.40 / +3.25%
|
12.50
|
13.50
|
12.40
|
12.70
|
13.29
|
1.99
|
608,800
|
|
|
2/10/2014
|
+0.60 / +5.13%
|
11.80
|
12.40
|
11.70
|
12.30
|
12.10
|
1.93
|
158,600
|
|
|
2/7/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.63
|
1.83
|
67,850
|
|
|
2/6/2014
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.50
|
1.83
|
54,700
|
|
|
1/27/2014
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.36
|
1.77
|
12,000
|
|
|
1/24/2014
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.37
|
1.80
|
29,000
|
|
|
1/23/2014
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.03
|
1.77
|
29,200
|
|
|
1/22/2014
|
-0.40 / -3.51%
|
11.50
|
11.80
|
11.00
|
11.00
|
11.17
|
1.72
|
230,700
|
|
|
1/21/2014
|
+0.30 / +2.70%
|
10.90
|
11.70
|
10.90
|
11.40
|
11.20
|
1.78
|
48,600
|
|
|
1/20/2014
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.23
|
1.74
|
129,600
|
|
|
1/17/2014
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.53
|
1.78
|
113,110
|
|
|
1/16/2014
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.57
|
1.85
|
62,050
|
|
|
1/15/2014
|
-0.60 / -4.96%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.74
|
1.80
|
129,300
|
|
|
1/14/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.14
|
1.89
|
67,600
|
|
|
1/13/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.10
|
11.99
|
1.89
|
97,000
|
|
|
1/10/2014
|
+1.10 / +10.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.78
|
1.89
|
604,755
|
|
|
1/9/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
1.72
|
40,200
|
|
|