|
Closing price on 4/25/2014
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
24,920 |
| Split-adjusted Price |
2.10 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.44
|
2.10
|
24,920
|
|
|
4/24/2014
|
+0.20 / +1.52%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.15
|
2.10
|
22,100
|
|
|
4/23/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.14
|
2.07
|
27,500
|
|
|
4/22/2014
|
+0.20 / +1.54%
|
13.50
|
13.50
|
12.70
|
13.20
|
12.91
|
2.07
|
45,900
|
|
|
4/21/2014
|
-0.60 / -4.41%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.02
|
2.03
|
82,000
|
|
|
4/18/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.90
|
13.60
|
13.02
|
2.13
|
10,930
|
|
|
4/17/2014
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.68
|
2.13
|
69,000
|
|
|
4/16/2014
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.00
|
13.70
|
13.42
|
2.14
|
179,800
|
|
|
4/15/2014
|
-0.40 / -2.74%
|
14.40
|
14.60
|
14.00
|
14.20
|
14.23
|
2.22
|
129,100
|
|
|
4/14/2014
|
-0.30 / -2.01%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.64
|
2.29
|
115,600
|
|
|
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
|
|
|