|
Closing price on 3/18/2009
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
53,900 |
| Split-adjusted Price |
0.84 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.60 / +5.56%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.19
|
0.84
|
53,900
|
|
|
3/17/2009
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.79
|
0.79
|
27,000
|
|
|
3/16/2009
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0.79
|
1,300
|
|
|
3/13/2009
|
-0.10 / -0.93%
|
11.20
|
11.50
|
10.70
|
10.70
|
11.07
|
0.79
|
15,300
|
|
|
3/12/2009
|
-0.30 / -2.70%
|
11.40
|
11.50
|
10.60
|
10.80
|
11.01
|
0.79
|
9,100
|
|
|
3/11/2009
|
+0.60 / +5.71%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.00
|
0.82
|
59,800
|
|
|
3/10/2009
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.48
|
0.77
|
10,900
|
|
|
3/9/2009
|
-0.30 / -2.80%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.41
|
0.77
|
12,700
|
|
|
3/6/2009
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.75
|
0.79
|
2,200
|
|
|
3/5/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.98
|
0.79
|
8,300
|
|
|
3/4/2009
|
-1.20 / -10.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
0.79
|
16,600
|
|
|
3/3/2009
|
-0.30 / -2.44%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.15
|
0.77
|
43,300
|
|
|
3/2/2009
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.25
|
0.79
|
24,900
|
|
|
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
|
|
|