|
Closing price on 5/22/2009
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
106,500 |
| Split-adjusted Price |
1.12 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
-0.60 / -3.80%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.07
|
1.12
|
106,500
|
|
|
5/21/2009
|
-0.40 / -2.47%
|
15.90
|
16.10
|
15.20
|
15.80
|
15.62
|
1.16
|
171,600
|
|
|
5/20/2009
|
+0.40 / +2.53%
|
16.90
|
16.90
|
15.70
|
16.20
|
16.31
|
1.19
|
366,700
|
|
|
5/19/2009
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.16
|
26,000
|
|
|
5/18/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.09
|
53,200
|
|
|
5/15/2009
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.02
|
58,100
|
|
|
5/14/2009
|
+0.80 / +6.35%
|
12.70
|
13.40
|
12.50
|
13.40
|
12.98
|
0.99
|
211,200
|
|
|
5/13/2009
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.64
|
0.93
|
66,900
|
|
|
5/12/2009
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.50
|
0.93
|
47,800
|
|
|
5/11/2009
|
+0.20 / +1.64%
|
12.70
|
12.70
|
12.00
|
12.40
|
12.36
|
0.91
|
48,600
|
|
|
5/8/2009
|
-0.20 / -1.61%
|
12.00
|
12.90
|
11.70
|
12.20
|
12.02
|
0.90
|
15,700
|
|
|
5/7/2009
|
+0.40 / +3.33%
|
12.40
|
12.80
|
12.20
|
12.40
|
12.54
|
0.91
|
44,500
|
|
|
5/6/2009
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
0.88
|
30,600
|
|
|
5/5/2009
|
+0.10 / +0.81%
|
13.10
|
13.10
|
12.20
|
12.40
|
12.91
|
0.91
|
86,300
|
|
|
5/4/2009
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
15,100
|
|
|
4/29/2009
|
+0.50 / +4.46%
|
11.00
|
11.70
|
10.80
|
11.70
|
11.46
|
0.86
|
49,900
|
|
|
4/28/2009
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
11.20
|
10.98
|
0.82
|
15,000
|
|
|
4/27/2009
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.29
|
0.82
|
17,500
|
|
|
4/24/2009
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.30
|
11.70
|
11.37
|
0.86
|
12,000
|
|
|
4/23/2009
|
+0.40 / +3.48%
|
12.20
|
12.20
|
11.40
|
11.90
|
11.74
|
0.88
|
10,500
|
|
|
4/22/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0.85
|
5,200
|
|
|
4/21/2009
|
+0.30 / +2.68%
|
10.70
|
11.60
|
10.60
|
11.50
|
10.78
|
0.85
|
55,300
|
|
|
4/20/2009
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.26
|
0.82
|
31,800
|
|
|
4/17/2009
|
-0.40 / -3.23%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
0.88
|
27,100
|
|
|
4/16/2009
|
-0.20 / -1.59%
|
13.00
|
13.10
|
12.40
|
12.40
|
12.76
|
0.91
|
36,900
|
|
|
4/15/2009
|
-0.90 / -6.67%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.98
|
0.93
|
34,000
|
|
|
4/14/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.10
|
13.50
|
13.52
|
0.99
|
64,900
|
|
|
4/13/2009
|
+0.80 / +6.30%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.48
|
0.99
|
78,100
|
|
|
4/10/2009
|
+0.70 / +5.83%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.69
|
0.93
|
98,900
|
|
|
4/9/2009
|
+0.80 / +7.14%
|
12.40
|
12.40
|
11.50
|
12.00
|
11.87
|
0.88
|
42,300
|
|
|