|
Closing price on 5/7/2012
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
620,500 |
| Split-adjusted Price |
1.64 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2012
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.72
|
1.64
|
620,500
|
|
|
5/4/2012
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.60
|
11.30
|
10.97
|
1.57
|
385,800
|
|
|
5/3/2012
|
+0.40 / +3.85%
|
10.30
|
10.90
|
10.20
|
10.80
|
10.51
|
1.50
|
198,500
|
|
|
5/2/2012
|
-0.30 / -2.80%
|
11.30
|
11.30
|
10.20
|
10.40
|
10.83
|
1.45
|
493,550
|
|
|
4/27/2012
|
+0.80 / +8.08%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.55
|
1.49
|
718,600
|
|
|
4/26/2012
|
-0.30 / -2.94%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.00
|
1.38
|
153,360
|
|
|
4/25/2012
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.18
|
1.42
|
110,300
|
|
|
4/24/2012
|
+0.40 / +4.12%
|
9.70
|
10.20
|
9.30
|
10.10
|
9.65
|
1.41
|
196,300
|
|
|
4/23/2012
|
-0.50 / -4.90%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.84
|
1.35
|
113,500
|
|
|
4/20/2012
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
1.42
|
117,900
|
|
|
4/19/2012
|
-0.10 / -0.95%
|
11.10
|
11.10
|
10.00
|
10.40
|
10.52
|
1.45
|
128,500
|
|
|
4/18/2012
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.46
|
1.46
|
750,100
|
|
|
4/17/2012
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.98
|
1.38
|
206,880
|
|
|
4/16/2012
|
+0.50 / +5.38%
|
9.50
|
9.90
|
9.40
|
9.80
|
9.71
|
1.36
|
227,100
|
|
|
4/13/2012
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.38
|
1.29
|
50,400
|
|
|
4/12/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.60
|
1.32
|
115,300
|
|
|
4/11/2012
|
+0.40 / +4.40%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.43
|
1.32
|
193,300
|
|
|
4/10/2012
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.34
|
1.27
|
129,340
|
|
|
4/9/2012
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.44
|
1.32
|
62,800
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.43
|
1.31
|
68,400
|
|
|
4/5/2012
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.10
|
1.31
|
58,300
|
|
|
4/4/2012
|
-0.50 / -5.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.15
|
1.24
|
63,700
|
|
|
4/3/2012
|
+0.50 / +5.62%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.16
|
1.31
|
69,400
|
|
|
3/30/2012
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.96
|
1.24
|
77,200
|
|
|
3/29/2012
|
-0.70 / -7.07%
|
10.00
|
10.00
|
9.10
|
9.20
|
9.31
|
1.28
|
424,400
|
|
|
3/28/2012
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.71
|
1.38
|
74,300
|
|
|
3/27/2012
|
-0.70 / -6.60%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.05
|
1.38
|
109,600
|
|
|
3/26/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.67
|
1.47
|
170,000
|
|
|
3/23/2012
|
+0.60 / +5.88%
|
10.30
|
10.90
|
10.20
|
10.80
|
10.72
|
1.42
|
663,800
|
|
|
3/22/2012
|
+0.10 / +0.99%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.19
|
1.34
|
92,100
|
|
|