|
Closing price on 5/28/2015
|
|
| Open |
23.90 |
| High |
24.50 |
| Low |
23.90 |
| Volume |
184,426 |
| Split-adjusted Price |
5.45 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.10 / +0.41%
|
23.90
|
24.50
|
23.90
|
24.20
|
24.13
|
5.45
|
184,426
|
|
|
5/27/2015
|
-0.70 / -2.82%
|
24.10
|
24.70
|
23.90
|
24.10
|
24.18
|
5.43
|
221,286
|
|
|
5/26/2015
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.00
|
24.80
|
24.56
|
5.59
|
263,067
|
|
|
5/25/2015
|
+0.70 / +2.89%
|
24.50
|
25.40
|
24.30
|
24.90
|
24.72
|
5.61
|
372,170
|
|
|
5/22/2015
|
+0.90 / +3.86%
|
23.30
|
25.20
|
23.30
|
24.20
|
24.39
|
5.45
|
602,272
|
|
|
5/21/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.30
|
23.06
|
5.25
|
131,325
|
|
|
5/20/2015
|
+1.10 / +4.95%
|
22.20
|
23.50
|
22.00
|
23.30
|
22.90
|
5.25
|
203,117
|
|
|
5/19/2015
|
+0.50 / +2.30%
|
21.70
|
22.20
|
21.70
|
22.20
|
21.95
|
5.00
|
62,634
|
|
|
5/18/2015
|
-0.40 / -1.81%
|
22.10
|
22.10
|
21.60
|
21.70
|
21.75
|
4.89
|
127,766
|
|
|
5/15/2015
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.10
|
22.37
|
4.98
|
246,210
|
|
|
5/14/2015
|
-0.30 / -1.34%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.22
|
4.98
|
71,407
|
|
|
5/13/2015
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.20
|
22.40
|
22.44
|
5.05
|
76,210
|
|
|
5/12/2015
|
-0.50 / -2.17%
|
22.80
|
22.90
|
22.50
|
22.50
|
22.63
|
5.07
|
122,359
|
|
|
5/11/2015
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.80
|
23.00
|
23.05
|
5.18
|
63,200
|
|
|
5/8/2015
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.00
|
23.10
|
23.29
|
5.20
|
78,634
|
|
|
5/7/2015
|
+0.30 / +1.30%
|
23.00
|
23.80
|
23.00
|
23.30
|
23.48
|
5.25
|
300,382
|
|
|
5/6/2015
|
-0.30 / -1.29%
|
23.80
|
23.80
|
22.70
|
23.00
|
23.12
|
5.18
|
176,700
|
|
|
5/5/2015
|
+1.10 / +4.95%
|
22.30
|
23.30
|
20.90
|
23.30
|
22.14
|
5.25
|
338,088
|
|
|
5/4/2015
|
-1.20 / -5.13%
|
23.50
|
23.70
|
22.10
|
22.20
|
22.92
|
5.00
|
244,322
|
|
|
4/27/2015
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.59
|
5.27
|
127,585
|
|
|
4/24/2015
|
+0.20 / +0.85%
|
23.50
|
24.20
|
23.40
|
23.70
|
23.86
|
5.34
|
224,082
|
|
|
4/23/2015
|
-0.70 / -2.89%
|
23.90
|
23.90
|
23.30
|
23.50
|
23.52
|
5.29
|
539,885
|
|
|
4/22/2015
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.00
|
24.20
|
24.11
|
5.45
|
175,700
|
|
|
4/21/2015
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.10
|
24.20
|
24.30
|
5.45
|
216,371
|
|
|
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
|
|
|