|
Closing price on 4/20/2015
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
24.00 |
| Volume |
136,660 |
| Split-adjusted Price |
5.45 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.18
|
5.45
|
136,660
|
|
|
4/17/2015
|
-0.10 / -0.41%
|
24.00
|
24.70
|
23.90
|
24.10
|
24.21
|
5.43
|
109,096
|
|
|
4/16/2015
|
+0.30 / +1.26%
|
23.90
|
24.50
|
23.80
|
24.20
|
24.01
|
5.45
|
144,170
|
|
|
4/15/2015
|
-0.40 / -1.65%
|
24.10
|
24.30
|
23.80
|
23.90
|
24.09
|
5.38
|
188,870
|
|
|
4/14/2015
|
-0.90 / -3.57%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.54
|
5.47
|
185,960
|
|
|
4/13/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.30
|
25.20
|
24.75
|
5.68
|
248,585
|
|
|
4/10/2015
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.20
|
25.26
|
5.68
|
193,800
|
|
|
4/9/2015
|
+0.80 / +3.28%
|
24.40
|
25.40
|
24.40
|
25.20
|
25.16
|
5.68
|
331,100
|
|
|
4/8/2015
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.22
|
5.50
|
102,500
|
|
|
4/7/2015
|
+0.90 / +3.81%
|
23.60
|
24.60
|
23.50
|
24.50
|
24.20
|
5.52
|
245,300
|
|
|
4/6/2015
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.40
|
23.60
|
23.63
|
5.32
|
123,000
|
|
|
4/3/2015
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.50
|
5.27
|
28,650
|
|
|
4/2/2015
|
+1.00 / +4.39%
|
22.80
|
23.90
|
22.70
|
23.80
|
23.26
|
5.36
|
247,920
|
|
|
4/1/2015
|
-0.50 / -2.15%
|
23.20
|
23.40
|
22.50
|
22.80
|
22.89
|
5.14
|
128,200
|
|
|
3/31/2015
|
+0.20 / +0.87%
|
23.10
|
23.60
|
23.10
|
23.30
|
23.35
|
5.25
|
120,400
|
|
|
3/30/2015
|
-0.60 / -2.53%
|
23.70
|
23.80
|
23.10
|
23.10
|
23.38
|
5.20
|
153,810
|
|
|
3/27/2015
|
-0.50 / -2.07%
|
24.20
|
24.50
|
23.70
|
23.70
|
24.03
|
5.34
|
166,030
|
|
|
3/26/2015
|
+0.30 / +1.26%
|
23.60
|
24.50
|
23.60
|
24.20
|
24.19
|
5.45
|
154,700
|
|
|
3/25/2015
|
+0.50 / +2.14%
|
23.40
|
24.10
|
23.10
|
23.90
|
23.62
|
5.38
|
206,500
|
|
|
3/24/2015
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.70
|
23.40
|
22.92
|
5.27
|
292,112
|
|
|
3/23/2015
|
-0.40 / -1.68%
|
23.80
|
24.00
|
23.40
|
23.40
|
23.62
|
5.27
|
168,852
|
|
|
3/20/2015
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.76
|
5.36
|
89,295
|
|
|
3/19/2015
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.70
|
23.80
|
23.91
|
5.36
|
149,770
|
|
|
3/18/2015
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
24.00
|
23.82
|
5.41
|
220,000
|
|
|
3/17/2015
|
+0.40 / +1.69%
|
23.70
|
24.40
|
23.70
|
24.00
|
24.09
|
5.41
|
227,643
|
|
|
3/16/2015
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.20
|
23.60
|
23.74
|
5.32
|
265,855
|
|
|
3/13/2015
|
+0.10 / +0.41%
|
24.40
|
25.10
|
23.80
|
24.50
|
24.43
|
5.52
|
396,435
|
|
|
3/12/2015
|
-1.60 / -6.15%
|
25.90
|
26.00
|
24.40
|
24.40
|
24.93
|
5.50
|
1,021,100
|
|
|
3/11/2015
|
+0.50 / +1.96%
|
25.50
|
26.50
|
25.50
|
26.00
|
26.05
|
5.86
|
235,420
|
|
|
3/10/2015
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.77
|
5.74
|
288,378
|
|
|