|
Closing price on 4/11/2014
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
17,600 |
| Split-adjusted Price |
2.33 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2014
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.73
|
2.33
|
17,600
|
|
|
4/10/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.87
|
2.33
|
40,000
|
|
|
4/8/2014
|
-0.10 / -0.67%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.70
|
2.33
|
35,140
|
|
|
4/7/2014
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.78
|
2.35
|
25,410
|
|
|
4/4/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.81
|
2.32
|
18,600
|
|
|
4/3/2014
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.84
|
2.33
|
63,110
|
|
|
4/2/2014
|
+0.10 / +0.68%
|
15.90
|
15.90
|
14.60
|
14.70
|
15.27
|
2.30
|
162,800
|
|
|
4/1/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.35
|
2.29
|
86,800
|
|
|
3/31/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.41
|
2.29
|
187,100
|
|
|
3/28/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.55
|
2.29
|
267,030
|
|
|
3/27/2014
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.57
|
2.29
|
88,300
|
|
|
3/26/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.00
|
15.00
|
14.97
|
2.35
|
74,700
|
|
|
3/25/2014
|
-0.60 / -3.85%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.48
|
2.35
|
252,000
|
|
|
3/24/2014
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
2.44
|
204,400
|
|
|
3/21/2014
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.48
|
2.43
|
230,650
|
|
|
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
|
|
|