|
Closing price on 6/11/2014
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
17,100 |
| Split-adjusted Price |
1.94 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2014
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.11
|
1.94
|
17,100
|
|
|
6/10/2014
|
-0.70 / -6.09%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.02
|
1.85
|
78,810
|
|
|
6/9/2014
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.55
|
1.97
|
32,900
|
|
|
6/6/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
1.97
|
3,000
|
|
|
6/5/2014
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.97
|
470
|
|
|
6/4/2014
|
-0.20 / -1.74%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.13
|
1.94
|
10,610
|
|
|
6/3/2014
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.09
|
1.97
|
3,700
|
|
|
6/2/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.57
|
1.97
|
88,100
|
|
|
5/30/2014
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.73
|
1.97
|
37,100
|
|
|
5/29/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.83
|
2.00
|
60,010
|
|
|
5/28/2014
|
-0.30 / -2.26%
|
13.30
|
13.90
|
13.00
|
13.00
|
13.13
|
2.03
|
51,280
|
|
|
5/27/2014
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.16
|
2.08
|
61,700
|
|
|
5/26/2014
|
-0.20 / -1.49%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.07
|
2.07
|
17,200
|
|
|
5/23/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.20
|
2.10
|
31,100
|
|
|
5/22/2014
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.10
|
13.40
|
13.41
|
2.10
|
35,900
|
|
|
5/21/2014
|
+0.60 / +4.65%
|
12.90
|
13.60
|
12.90
|
13.50
|
13.17
|
2.11
|
59,300
|
|
|
5/20/2014
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.68
|
2.02
|
8,000
|
|
|
5/19/2014
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.58
|
1.99
|
14,300
|
|
|
5/16/2014
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.41
|
1.94
|
10,100
|
|
|
5/15/2014
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.50
|
12.50
|
12.03
|
1.96
|
40,500
|
|
|
5/14/2014
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.91
|
1.91
|
47,300
|
|
|
5/13/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.69
|
1.83
|
13,200
|
|
|
5/12/2014
|
-1.10 / -8.59%
|
12.30
|
12.80
|
11.70
|
11.70
|
11.86
|
1.83
|
42,000
|
|
|
5/9/2014
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.56
|
2.00
|
32,000
|
|
|
5/8/2014
|
-1.30 / -9.70%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.44
|
1.89
|
75,320
|
|
|
5/7/2014
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.31
|
2.10
|
10,080
|
|
|
5/6/2014
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.70
|
13.30
|
13.00
|
2.08
|
33,200
|
|
|
5/5/2014
|
-0.40 / -2.99%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.20
|
2.03
|
40,100
|
|
|
4/29/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.10
|
1,000
|
|
|
4/28/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.20
|
2.10
|
34,300
|
|
|