|
Closing price on 6/1/2012
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
56,200 |
| Split-adjusted Price |
1.32 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
1.32
|
56,200
|
|
|
5/31/2012
|
-0.70 / -6.93%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.62
|
1.31
|
96,900
|
|
|
5/30/2012
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
9.98
|
1.41
|
84,600
|
|
|
5/29/2012
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.93
|
1.39
|
60,500
|
|
|
5/28/2012
|
-0.20 / -1.98%
|
10.60
|
10.70
|
9.90
|
9.90
|
10.14
|
1.38
|
126,200
|
|
|
5/25/2012
|
+0.50 / +5.21%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.08
|
1.41
|
90,700
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.10
|
9.60
|
9.60
|
1.34
|
138,100
|
|
|
5/23/2012
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.86
|
1.34
|
221,900
|
|
|
5/22/2012
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.20
|
10.30
|
10.42
|
1.43
|
147,300
|
|
|
5/21/2012
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.20
|
10.80
|
10.65
|
1.50
|
172,500
|
|
|
5/18/2012
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.03
|
1.41
|
168,600
|
|
|
5/17/2012
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.47
|
1.43
|
258,200
|
|
|
5/16/2012
|
+0.50 / +4.90%
|
10.30
|
10.70
|
9.90
|
10.70
|
10.15
|
1.49
|
418,800
|
|
|
5/15/2012
|
-0.70 / -6.42%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.28
|
1.42
|
478,900
|
|
|
5/14/2012
|
-0.80 / -6.84%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.98
|
1.52
|
295,700
|
|
|
5/11/2012
|
-0.90 / -7.14%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.90
|
1.63
|
558,750
|
|
|
5/10/2012
|
+0.50 / +4.13%
|
12.20
|
12.90
|
12.10
|
12.60
|
12.76
|
1.75
|
755,050
|
|
|
5/9/2012
|
+0.70 / +6.14%
|
11.50
|
12.10
|
11.30
|
12.10
|
11.98
|
1.68
|
812,600
|
|
|
5/8/2012
|
-0.40 / -3.39%
|
12.00
|
12.50
|
11.20
|
11.40
|
11.67
|
1.59
|
439,200
|
|
|
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
|
|
|