|
Closing price on 3/18/2015
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.70 |
| Volume |
220,000 |
| Split-adjusted Price |
5.41 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
24.00
|
23.82
|
5.41
|
220,000
|
|
|
3/17/2015
|
+0.40 / +1.69%
|
23.70
|
24.40
|
23.70
|
24.00
|
24.09
|
5.41
|
227,643
|
|
|
3/16/2015
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.20
|
23.60
|
23.74
|
5.32
|
265,855
|
|
|
3/13/2015
|
+0.10 / +0.41%
|
24.40
|
25.10
|
23.80
|
24.50
|
24.43
|
5.52
|
396,435
|
|
|
3/12/2015
|
-1.60 / -6.15%
|
25.90
|
26.00
|
24.40
|
24.40
|
24.93
|
5.50
|
1,021,100
|
|
|
3/11/2015
|
+0.50 / +1.96%
|
25.50
|
26.50
|
25.50
|
26.00
|
26.05
|
5.86
|
235,420
|
|
|
3/10/2015
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.77
|
5.74
|
288,378
|
|
|
3/9/2015
|
-0.10 / -0.39%
|
25.60
|
26.20
|
25.60
|
25.70
|
25.81
|
5.79
|
224,562
|
|
|
3/6/2015
|
-0.10 / -0.39%
|
26.00
|
26.30
|
24.10
|
25.80
|
25.88
|
5.81
|
177,184
|
|
|
3/5/2015
|
+0.40 / +1.57%
|
25.20
|
26.30
|
25.20
|
25.90
|
25.99
|
5.83
|
322,170
|
|
|
3/4/2015
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.13
|
5.74
|
226,151
|
|
|
3/3/2015
|
+0.80 / +3.27%
|
24.50
|
25.70
|
24.50
|
25.30
|
25.21
|
5.70
|
264,569
|
|
|
3/2/2015
|
-0.70 / -2.78%
|
24.80
|
25.00
|
24.00
|
24.50
|
24.47
|
5.52
|
310,251
|
|
|
2/27/2015
|
-0.30 / -1.18%
|
25.40
|
25.40
|
24.90
|
25.20
|
25.05
|
5.68
|
304,726
|
|
|
2/26/2015
|
+0.90 / +3.66%
|
24.60
|
25.70
|
24.50
|
25.50
|
24.85
|
5.74
|
233,181
|
|
|
2/25/2015
|
+1.30 / +5.58%
|
23.30
|
25.30
|
23.30
|
24.60
|
24.79
|
5.54
|
821,070
|
|
|
2/24/2015
|
-0.70 / -2.92%
|
23.70
|
24.60
|
23.30
|
23.30
|
23.93
|
5.25
|
285,541
|
|
|
2/13/2015
|
+0.90 / +3.90%
|
23.00
|
24.30
|
23.00
|
24.00
|
23.64
|
5.41
|
403,282
|
|
|
2/12/2015
|
+1.60 / +7.44%
|
23.00
|
23.60
|
21.50
|
23.10
|
22.87
|
5.20
|
559,907
|
|
|
2/11/2015
|
+1.90 / +9.69%
|
19.60
|
21.50
|
19.60
|
21.50
|
21.00
|
4.84
|
510,243
|
|
|
2/10/2015
|
-0.40 / -2.00%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.77
|
4.41
|
176,420
|
|
|
2/9/2015
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.50
|
20.00
|
20.00
|
4.37
|
371,360
|
|
|
2/6/2015
|
+0.50 / +2.63%
|
19.20
|
19.90
|
19.20
|
19.50
|
19.61
|
4.26
|
175,730
|
|
|
2/5/2015
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.39
|
4.15
|
92,194
|
|
|
2/4/2015
|
+1.70 / +9.29%
|
18.30
|
20.00
|
18.00
|
20.00
|
18.48
|
4.37
|
262,259
|
|
|
2/3/2015
|
-1.70 / -8.50%
|
19.50
|
19.70
|
18.30
|
18.30
|
19.33
|
4.00
|
274,881
|
|
|
2/2/2015
|
-0.60 / -2.91%
|
20.30
|
20.40
|
19.90
|
20.00
|
20.21
|
4.37
|
157,110
|
|
|
1/30/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.39
|
4.50
|
178,749
|
|
|
1/29/2015
|
-0.40 / -1.90%
|
20.90
|
21.00
|
20.40
|
20.60
|
20.63
|
4.50
|
230,316
|
|
|
1/28/2015
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.50
|
21.00
|
20.82
|
4.59
|
151,060
|
|
|