|
Closing price on 4/7/2015
|
|
| Open |
23.60 |
| High |
24.60 |
| Low |
23.50 |
| Volume |
245,300 |
| Split-adjusted Price |
4.81 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
+0.90 / +3.81%
|
23.60
|
24.60
|
23.50
|
24.50
|
24.20
|
4.81
|
245,300
|
|
|
4/6/2015
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.40
|
23.60
|
23.63
|
4.63
|
123,000
|
|
|
4/3/2015
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.50
|
4.59
|
28,650
|
|
|
4/2/2015
|
+1.00 / +4.39%
|
22.80
|
23.90
|
22.70
|
23.80
|
23.26
|
4.67
|
247,920
|
|
|
4/1/2015
|
-0.50 / -2.15%
|
23.20
|
23.40
|
22.50
|
22.80
|
22.89
|
4.48
|
128,200
|
|
|
3/31/2015
|
+0.20 / +0.87%
|
23.10
|
23.60
|
23.10
|
23.30
|
23.35
|
4.58
|
120,400
|
|
|
3/30/2015
|
-0.60 / -2.53%
|
23.70
|
23.80
|
23.10
|
23.10
|
23.38
|
4.54
|
153,810
|
|
|
3/27/2015
|
-0.50 / -2.07%
|
24.20
|
24.50
|
23.70
|
23.70
|
24.03
|
4.65
|
166,030
|
|
|
3/26/2015
|
+0.30 / +1.26%
|
23.60
|
24.50
|
23.60
|
24.20
|
24.19
|
4.75
|
154,700
|
|
|
3/25/2015
|
+0.50 / +2.14%
|
23.40
|
24.10
|
23.10
|
23.90
|
23.62
|
4.69
|
206,500
|
|
|
3/24/2015
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.70
|
23.40
|
22.92
|
4.59
|
292,112
|
|
|
3/23/2015
|
-0.40 / -1.68%
|
23.80
|
24.00
|
23.40
|
23.40
|
23.62
|
4.59
|
168,852
|
|
|
3/20/2015
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.76
|
4.67
|
89,295
|
|
|
3/19/2015
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.70
|
23.80
|
23.91
|
4.67
|
149,770
|
|
|
3/18/2015
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
24.00
|
23.82
|
4.71
|
220,000
|
|
|
3/17/2015
|
+0.40 / +1.69%
|
23.70
|
24.40
|
23.70
|
24.00
|
24.09
|
4.71
|
227,643
|
|
|
3/16/2015
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.20
|
23.60
|
23.74
|
4.63
|
265,855
|
|
|
3/13/2015
|
+0.10 / +0.41%
|
24.40
|
25.10
|
23.80
|
24.50
|
24.43
|
4.81
|
396,435
|
|
|
3/12/2015
|
-1.60 / -6.15%
|
25.90
|
26.00
|
24.40
|
24.40
|
24.93
|
4.79
|
1,021,100
|
|
|
3/11/2015
|
+0.50 / +1.96%
|
25.50
|
26.50
|
25.50
|
26.00
|
26.05
|
5.11
|
235,420
|
|
|
3/10/2015
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.77
|
5.01
|
288,378
|
|
|
3/9/2015
|
-0.10 / -0.39%
|
25.60
|
26.20
|
25.60
|
25.70
|
25.81
|
5.05
|
224,562
|
|
|
3/6/2015
|
-0.10 / -0.39%
|
26.00
|
26.30
|
24.10
|
25.80
|
25.88
|
5.07
|
177,184
|
|
|
3/5/2015
|
+0.40 / +1.57%
|
25.20
|
26.30
|
25.20
|
25.90
|
25.99
|
5.09
|
322,170
|
|
|
3/4/2015
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.13
|
5.01
|
226,151
|
|
|
3/3/2015
|
+0.80 / +3.27%
|
24.50
|
25.70
|
24.50
|
25.30
|
25.21
|
4.97
|
264,569
|
|
|
3/2/2015
|
-0.70 / -2.78%
|
24.80
|
25.00
|
24.00
|
24.50
|
24.47
|
4.81
|
310,251
|
|
|
2/27/2015
|
-0.30 / -1.18%
|
25.40
|
25.40
|
24.90
|
25.20
|
25.05
|
4.95
|
304,726
|
|
|
2/26/2015
|
+0.90 / +3.66%
|
24.60
|
25.70
|
24.50
|
25.50
|
24.85
|
5.01
|
233,181
|
|
|
2/25/2015
|
+1.30 / +5.58%
|
23.30
|
25.30
|
23.30
|
24.60
|
24.79
|
4.83
|
821,070
|
|
|