|
Closing price on 3/20/2014
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
161,660 |
| Split-adjusted Price |
2.43 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.20
|
15.50
|
15.45
|
2.43
|
161,660
|
|
|
3/19/2014
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.66
|
2.44
|
117,665
|
|
|
3/18/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.56
|
2.43
|
186,060
|
|
|
3/17/2014
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.69
|
2.46
|
176,820
|
|
|
3/14/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
2.43
|
122,915
|
|
|
3/13/2014
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.63
|
2.46
|
166,200
|
|
|
3/12/2014
|
+0.80 / +5.37%
|
15.00
|
16.30
|
15.00
|
15.70
|
15.90
|
2.46
|
528,005
|
|
|
3/11/2014
|
+0.40 / +2.76%
|
14.80
|
15.20
|
14.60
|
14.90
|
14.89
|
2.33
|
168,500
|
|
|
3/10/2014
|
+0.20 / +1.40%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.57
|
2.27
|
117,900
|
|
|
3/7/2014
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.41
|
2.24
|
124,500
|
|
|
3/6/2014
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.18
|
2.24
|
48,500
|
|
|
3/5/2014
|
+0.20 / +1.44%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.11
|
2.21
|
50,700
|
|
|
3/4/2014
|
+0.10 / +0.72%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.68
|
2.18
|
50,500
|
|
|
3/3/2014
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.80
|
13.80
|
14.04
|
2.16
|
88,500
|
|
|
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
|
|
|