|
Closing price on 4/11/2012
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
193,300 |
| Split-adjusted Price |
1.32 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2012
|
+0.40 / +4.40%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.43
|
1.32
|
193,300
|
|
|
4/10/2012
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.34
|
1.27
|
129,340
|
|
|
4/9/2012
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.44
|
1.32
|
62,800
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.43
|
1.31
|
68,400
|
|
|
4/5/2012
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.10
|
1.31
|
58,300
|
|
|
4/4/2012
|
-0.50 / -5.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.15
|
1.24
|
63,700
|
|
|
4/3/2012
|
+0.50 / +5.62%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.16
|
1.31
|
69,400
|
|
|
3/30/2012
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.96
|
1.24
|
77,200
|
|
|
3/29/2012
|
-0.70 / -7.07%
|
10.00
|
10.00
|
9.10
|
9.20
|
9.31
|
1.28
|
424,400
|
|
|
3/28/2012
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.71
|
1.38
|
74,300
|
|
|
3/27/2012
|
-0.70 / -6.60%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.05
|
1.38
|
109,600
|
|
|
3/26/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.67
|
1.47
|
170,000
|
|
|
3/23/2012
|
+0.60 / +5.88%
|
10.30
|
10.90
|
10.20
|
10.80
|
10.72
|
1.42
|
663,800
|
|
|
3/22/2012
|
+0.10 / +0.99%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.19
|
1.34
|
92,100
|
|
|
3/21/2012
|
+0.40 / +4.12%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.16
|
1.33
|
193,100
|
|
|
3/20/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.68
|
1.27
|
73,100
|
|
|
3/19/2012
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.79
|
1.27
|
85,100
|
|
|
3/16/2012
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.90
|
1.29
|
163,600
|
|
|
3/15/2012
|
+0.50 / +5.43%
|
9.30
|
9.80
|
9.00
|
9.70
|
9.44
|
1.27
|
108,700
|
|
|
3/14/2012
|
-0.10 / -1.08%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.29
|
1.21
|
50,600
|
|
|
3/13/2012
|
+0.40 / +4.49%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.20
|
1.22
|
86,900
|
|
|
3/12/2012
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.93
|
1.17
|
128,200
|
|
|
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
|
|
|