|
Closing price on 5/30/2008
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
57,300 |
| Split-adjusted Price |
0.69 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.98
|
0.69
|
57,300
|
|
|
5/29/2008
|
-0.20 / -1.82%
|
10.90
|
11.30
|
10.70
|
10.80
|
10.84
|
0.69
|
32,200
|
|
|
5/28/2008
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.70
|
18,500
|
|
|
5/27/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0.72
|
300
|
|
|
5/26/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0.74
|
300
|
|
|
5/23/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0.76
|
7,700
|
|
|
5/22/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.78
|
300
|
|
|
5/21/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.80
|
200
|
|
|
5/20/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.82
|
1,000
|
|
|
5/19/2008
|
-0.70 / -5.07%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
0.84
|
11,600
|
|
|
5/16/2008
|
0.00 / 0.00%
|
13.40
|
14.20
|
13.40
|
13.80
|
13.46
|
0.88
|
24,900
|
|
|
5/15/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.88
|
600
|
|
|
5/14/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0.91
|
100
|
|
|
5/13/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0.93
|
100
|
|
|
5/12/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.96
|
200
|
|
|
5/9/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.98
|
500
|
|
|
5/8/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.01
|
1,100
|
|
|
5/7/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.04
|
100
|
|
|
5/6/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.06
|
2,800
|
|
|
5/5/2008
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.09
|
1.08
|
4,500
|
|
|
4/29/2008
|
-0.40 / -2.29%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.36
|
1.09
|
9,100
|
|
|
4/28/2008
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.63
|
1.12
|
4,900
|
|
|
4/25/2008
|
-0.30 / -1.69%
|
17.40
|
18.00
|
17.40
|
17.50
|
17.51
|
1.12
|
14,000
|
|
|
4/24/2008
|
-0.50 / -2.73%
|
18.00
|
18.30
|
17.80
|
17.80
|
17.92
|
1.14
|
15,700
|
|
|
4/23/2008
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.17
|
1,500
|
|
|
4/22/2008
|
-0.50 / -2.59%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.80
|
1.20
|
9,700
|
|
|
4/21/2008
|
-0.30 / -1.53%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.33
|
1.23
|
8,700
|
|
|
4/18/2008
|
-1.10 / -5.31%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.84
|
1.25
|
34,800
|
|
|
4/17/2008
|
+0.50 / +2.48%
|
19.60
|
20.80
|
19.60
|
20.70
|
20.18
|
1.32
|
58,300
|
|
|
4/16/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.29
|
400
|
|
|