Closing price on 4/1/2010
|
|
Open |
19.50 |
High |
19.50 |
Low |
18.80 |
Volume |
31,900 |
Split-adjusted Price |
1.70 |
|
|
TNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2010
|
+0.30 / +1.58%
|
19.50
|
19.50
|
18.80
|
19.30
|
18.99
|
1.70
|
31,900
|
|
3/31/2010
|
-0.90 / -4.52%
|
20.30
|
20.30
|
18.50
|
19.00
|
19.31
|
1.67
|
63,400
|
|
3/30/2010
|
+1.10 / +5.85%
|
19.40
|
19.90
|
19.20
|
19.90
|
19.67
|
1.75
|
144,000
|
|
3/29/2010
|
+0.10 / +0.53%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.60
|
1.65
|
56,400
|
|
3/26/2010
|
+0.10 / +0.54%
|
18.70
|
19.30
|
18.40
|
18.70
|
18.58
|
1.64
|
37,500
|
|
3/25/2010
|
-0.60 / -3.13%
|
18.70
|
18.80
|
18.40
|
18.60
|
18.60
|
1.63
|
36,600
|
|
3/24/2010
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.01
|
1.69
|
33,800
|
|
3/23/2010
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.50
|
19.00
|
18.94
|
1.67
|
53,300
|
|
3/22/2010
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.19
|
1.67
|
85,500
|
|
3/19/2010
|
-0.70 / -3.50%
|
19.60
|
19.70
|
19.00
|
19.30
|
19.33
|
1.70
|
40,000
|
|
3/18/2010
|
+0.80 / +4.17%
|
20.10
|
20.10
|
19.20
|
20.00
|
19.61
|
1.76
|
23,100
|
|
3/17/2010
|
-0.30 / -1.54%
|
18.60
|
20.00
|
18.60
|
19.20
|
19.26
|
1.69
|
49,900
|
|
3/16/2010
|
-0.80 / -3.94%
|
20.10
|
20.80
|
19.30
|
19.50
|
19.59
|
1.71
|
102,600
|
|
3/15/2010
|
-0.50 / -2.40%
|
20.10
|
21.20
|
20.10
|
20.30
|
20.66
|
1.78
|
87,700
|
|
3/12/2010
|
-0.20 / -0.95%
|
20.80
|
21.70
|
20.40
|
20.80
|
20.76
|
1.83
|
100,500
|
|
3/11/2010
|
-0.30 / -1.41%
|
20.60
|
21.50
|
20.50
|
21.00
|
20.95
|
1.85
|
74,000
|
|
3/10/2010
|
-1.30 / -5.75%
|
22.10
|
22.10
|
21.00
|
21.30
|
21.37
|
1.87
|
87,900
|
|
3/9/2010
|
+1.20 / +5.61%
|
22.50
|
22.70
|
21.00
|
22.60
|
22.15
|
1.99
|
64,200
|
|
3/8/2010
|
+0.70 / +3.38%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.37
|
1.88
|
185,700
|
|
3/5/2010
|
+1.70 / +8.95%
|
18.80
|
20.70
|
18.70
|
20.70
|
20.01
|
1.82
|
159,800
|
|
3/4/2010
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.00
|
19.00
|
19.39
|
1.67
|
46,900
|
|
3/3/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.30
|
19.00
|
18.86
|
1.67
|
44,700
|
|
3/2/2010
|
+0.50 / +2.70%
|
18.30
|
19.40
|
18.20
|
19.00
|
18.89
|
1.67
|
106,000
|
|
3/1/2010
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.00
|
18.50
|
18.22
|
1.63
|
53,900
|
|
2/26/2010
|
+0.20 / +1.10%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.17
|
1.61
|
41,700
|
|
2/25/2010
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.18
|
1.59
|
16,300
|
|
2/24/2010
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.80
|
18.00
|
18.05
|
1.58
|
30,400
|
|
2/23/2010
|
-0.70 / -3.76%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.99
|
1.57
|
13,600
|
|
2/22/2010
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.69
|
1.63
|
18,000
|
|
2/12/2010
|
+0.50 / +2.70%
|
18.40
|
19.20
|
18.00
|
19.00
|
18.55
|
1.67
|
28,400
|
|
|