|
Closing price on 3/19/2013
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
76,400 |
| Split-adjusted Price |
1.24 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2013
|
+0.30 / +3.49%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.98
|
1.24
|
76,400
|
|
|
3/18/2013
|
-0.40 / -4.44%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.77
|
1.20
|
65,300
|
|
|
3/15/2013
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.60
|
9.00
|
8.90
|
1.25
|
101,800
|
|
|
3/14/2013
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.01
|
1.25
|
57,400
|
|
|
3/13/2013
|
+0.40 / +4.76%
|
8.50
|
9.00
|
8.40
|
8.80
|
8.85
|
1.22
|
192,300
|
|
|
3/12/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.17
|
83,500
|
|
|
3/11/2013
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.35
|
1.18
|
152,000
|
|
|
3/8/2013
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.03
|
1.13
|
115,700
|
|
|
3/7/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1.10
|
0
|
|
|
3/6/2013
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
1.10
|
11,400
|
|
|
3/5/2013
|
-0.30 / -3.85%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.53
|
1.04
|
79,300
|
|
|
3/4/2013
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.64
|
1.09
|
19,500
|
|
|
3/1/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.93
|
1.10
|
27,900
|
|
|
2/28/2013
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.94
|
1.10
|
62,700
|
|
|
2/27/2013
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.52
|
1.09
|
21,100
|
|
|
2/26/2013
|
-0.50 / -6.25%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.64
|
1.04
|
31,600
|
|
|
2/25/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
1.11
|
12,000
|
|
|
2/22/2013
|
-0.10 / -1.25%
|
7.20
|
8.00
|
7.20
|
7.90
|
7.76
|
1.10
|
45,600
|
|
|
2/21/2013
|
-0.30 / -3.61%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.07
|
1.11
|
61,000
|
|
|
2/20/2013
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.15
|
1.15
|
52,900
|
|
|
2/19/2013
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.97
|
1.11
|
175,500
|
|
|
2/18/2013
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.76
|
1.09
|
71,000
|
|
|
2/8/2013
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.62
|
1.07
|
53,300
|
|
|
2/7/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.63
|
1.07
|
6,900
|
|
|
2/6/2013
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.62
|
1.07
|
42,100
|
|
|
2/5/2013
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.45
|
1.06
|
46,500
|
|
|
2/4/2013
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.48
|
1.03
|
25,400
|
|
|
2/1/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
1.06
|
29,800
|
|
|
1/31/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.58
|
1.06
|
29,500
|
|
|
1/30/2013
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.57
|
1.06
|
74,500
|
|
|