|
Closing price on 2/7/2014
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
67,850 |
| Split-adjusted Price |
1.83 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
1.71
|
33,600
|
|
|
1/7/2014
|
-0.10 / -0.91%
|
11.00
|
11.50
|
10.80
|
10.90
|
10.98
|
1.71
|
62,900
|
|
|
1/6/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
1.72
|
26,400
|
|
|
1/3/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
1.71
|
15,310
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
1.71
|
12,035
|
|
|
12/31/2013
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.82
|
1.71
|
2,800
|
|
|
12/30/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
1.66
|
28,400
|
|
|
12/27/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.74
|
1.69
|
26,000
|
|
|
12/26/2013
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.84
|
1.69
|
24,630
|
|
|
12/25/2013
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.87
|
1.71
|
26,700
|
|
|
12/24/2013
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
1.69
|
19,800
|
|
|
12/23/2013
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.84
|
1.72
|
97,800
|
|
|
12/20/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
1.67
|
3,700
|
|
|
12/19/2013
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.57
|
1.67
|
69,000
|
|
|
12/18/2013
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
1.64
|
9,600
|
|
|