|
Closing price on 5/8/2008
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,100 |
| Split-adjusted Price |
1.01 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.33
|
2,500
|
|
|
4/10/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1.37
|
100
|
|
|
4/9/2008
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.41
|
2,500
|
|
|
4/8/2008
|
-0.50 / -2.19%
|
23.40
|
23.40
|
22.20
|
22.30
|
22.58
|
1.43
|
94,500
|
|
|
4/7/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.46
|
8,500
|
|
|
4/4/2008
|
+0.40 / +1.83%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
1.42
|
200
|
|
|
4/3/2008
|
+0.40 / +1.87%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1.39
|
100
|
|
|
4/2/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1.37
|
100
|
|
|
4/1/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.34
|
300
|
|
|
3/31/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.32
|
3,200
|
|
|
3/28/2008
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.29
|
1,000
|
|
|
3/27/2008
|
+0.40 / +2.04%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.92
|
1.28
|
7,500
|
|
|
3/26/2008
|
+0.90 / +4.81%
|
17.00
|
20.50
|
17.00
|
19.60
|
19.68
|
1.25
|
27,700
|
|
|
3/25/2008
|
-2.00 / -9.66%
|
18.70
|
20.70
|
18.70
|
18.70
|
18.76
|
1.20
|
32,900
|
|
|
3/24/2008
|
-1.90 / -8.41%
|
20.80
|
22.10
|
20.70
|
20.70
|
20.73
|
1.32
|
21,000
|
|
|
3/21/2008
|
-2.10 / -8.50%
|
24.20
|
24.20
|
22.00
|
22.60
|
22.89
|
1.44
|
9,100
|
|
|