|
Closing price on 6/24/2008
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
48,800 |
| Split-adjusted Price |
0.68 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.62
|
0.68
|
48,800
|
|
|
6/23/2008
|
+0.30 / +2.94%
|
9.80
|
10.60
|
9.80
|
10.50
|
10.35
|
0.67
|
21,600
|
|
|
6/20/2008
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.65
|
700
|
|
|
6/19/2008
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.68
|
4,200
|
|
|
6/18/2008
|
-0.30 / -2.80%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.95
|
0.66
|
70,500
|
|
|
6/17/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.68
|
2,100
|
|
|
6/16/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.66
|
1,100
|
|
|
6/13/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.65
|
4,100
|
|
|
6/12/2008
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.63
|
4,000
|
|
|
6/11/2008
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
0.62
|
98,300
|
|
|
6/10/2008
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.48
|
0.61
|
8,600
|
|
|
6/9/2008
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0.60
|
13,500
|
|
|
6/6/2008
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.61
|
6,200
|
|
|
6/5/2008
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0.63
|
3,200
|
|
|
6/4/2008
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.65
|
500
|
|
|
6/3/2008
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.66
|
3,500
|
|
|
6/2/2008
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.71
|
0.68
|
11,700
|
|
|
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
|
|
|