|
Closing price on 3/9/2012
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
88,100 |
| Split-adjusted Price |
1.22 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.00
|
9.30
|
9.37
|
1.22
|
88,100
|
|
|
3/8/2012
|
-0.70 / -7.00%
|
9.60
|
10.00
|
9.30
|
9.30
|
9.47
|
1.22
|
240,000
|
|
|
3/7/2012
|
-0.20 / -1.96%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.03
|
1.31
|
177,800
|
|
|
3/6/2012
|
-0.70 / -6.42%
|
11.50
|
11.50
|
10.20
|
10.20
|
10.55
|
1.34
|
237,500
|
|
|
3/5/2012
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
1.43
|
51,000
|
|
|
3/2/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.24
|
1.35
|
202,300
|
|
|
3/1/2012
|
-0.70 / -6.73%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.74
|
1.27
|
241,900
|
|
|
2/29/2012
|
+0.30 / +2.97%
|
10.60
|
10.60
|
9.90
|
10.40
|
10.15
|
1.37
|
219,500
|
|
|
2/28/2012
|
-0.10 / -0.98%
|
10.90
|
10.90
|
9.60
|
10.10
|
10.61
|
1.33
|
268,600
|
|
|
2/27/2012
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
1.34
|
66,100
|
|
|
2/24/2012
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.10
|
9.70
|
9.63
|
1.27
|
240,000
|
|
|
2/23/2012
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.13
|
1.21
|
175,400
|
|
|
2/22/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.85
|
1.18
|
88,100
|
|
|
2/21/2012
|
-0.30 / -3.37%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.83
|
1.13
|
69,300
|
|
|
2/20/2012
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
1.17
|
92,500
|
|
|
2/17/2012
|
+0.30 / +3.70%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
1.10
|
29,000
|
|
|
2/16/2012
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
1.06
|
20,700
|
|
|
2/15/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.98
|
1.05
|
36,200
|
|
|
2/14/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.33
|
1.08
|
35,100
|
|
|
2/13/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.21
|
1.08
|
74,400
|
|
|
2/10/2012
|
-0.30 / -3.37%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.58
|
1.13
|
77,200
|
|
|
2/9/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.76
|
1.17
|
97,900
|
|
|
2/8/2012
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.69
|
1.16
|
199,400
|
|
|
2/7/2012
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
1.14
|
35,100
|
|
|
2/6/2012
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.63
|
1.12
|
45,300
|
|
|
2/3/2012
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.40
|
8.60
|
8.69
|
1.13
|
72,600
|
|
|
2/2/2012
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
1.18
|
186,700
|
|
|
2/1/2012
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.51
|
1.12
|
123,600
|
|
|
1/31/2012
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.77
|
1.16
|
114,800
|
|
|
1/30/2012
|
+0.40 / +4.94%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.44
|
1.12
|
34,300
|
|
|