|
Closing price on 5/20/2014
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
8,000 |
| Split-adjusted Price |
2.02 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.68
|
2.02
|
8,000
|
|
|
5/19/2014
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.58
|
1.99
|
14,300
|
|
|
5/16/2014
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.41
|
1.94
|
10,100
|
|
|
5/15/2014
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.50
|
12.50
|
12.03
|
1.96
|
40,500
|
|
|
5/14/2014
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.91
|
1.91
|
47,300
|
|
|
5/13/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.69
|
1.83
|
13,200
|
|
|
5/12/2014
|
-1.10 / -8.59%
|
12.30
|
12.80
|
11.70
|
11.70
|
11.86
|
1.83
|
42,000
|
|
|
5/9/2014
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.56
|
2.00
|
32,000
|
|
|
5/8/2014
|
-1.30 / -9.70%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.44
|
1.89
|
75,320
|
|
|
5/7/2014
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.31
|
2.10
|
10,080
|
|
|
5/6/2014
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.70
|
13.30
|
13.00
|
2.08
|
33,200
|
|
|
5/5/2014
|
-0.40 / -2.99%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.20
|
2.03
|
40,100
|
|
|
4/29/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.10
|
1,000
|
|
|
4/28/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.20
|
2.10
|
34,300
|
|
|
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
|
|
|