|
Closing price on 7/21/2014
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
145,400 |
| Split-adjusted Price |
2.31 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
2.31
|
145,400
|
|
|
7/18/2014
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.32
|
2.31
|
56,100
|
|
|
7/17/2014
|
+0.40 / +3.08%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.37
|
2.30
|
92,500
|
|
|
7/16/2014
|
+0.40 / +3.17%
|
12.70
|
13.40
|
12.70
|
13.00
|
12.89
|
2.23
|
173,691
|
|
|
7/15/2014
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.40
|
2.16
|
91,300
|
|
|
7/14/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.26
|
2.11
|
11,100
|
|
|
7/11/2014
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.17
|
2.11
|
73,100
|
|
|
7/10/2014
|
-0.30 / -2.42%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.08
|
2.07
|
51,550
|
|
|
7/9/2014
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.08
|
2.13
|
126,600
|
|
|
7/8/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
2.02
|
49,100
|
|
|
7/7/2014
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
2.02
|
12,700
|
|
|
7/4/2014
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.80
|
2.06
|
16,300
|
|
|
7/3/2014
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.73
|
2.02
|
40,900
|
|
|
7/2/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.53
|
1.99
|
20,100
|
|
|
7/1/2014
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.65
|
1.99
|
18,300
|
|
|
6/30/2014
|
+0.20 / +1.72%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.44
|
2.02
|
6,500
|
|
|
6/27/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.54
|
1.99
|
5,100
|
|
|
6/26/2014
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.72
|
2.01
|
19,900
|
|
|
6/25/2014
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.68
|
2.02
|
8,700
|
|
|
6/24/2014
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.56
|
2.01
|
4,100
|
|
|
6/23/2014
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
1.99
|
8,000
|
|
|
6/20/2014
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.57
|
2.04
|
17,700
|
|
|
6/19/2014
|
+0.40 / +3.51%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.41
|
2.02
|
23,000
|
|
|
6/18/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
1.95
|
17,450
|
|
|
6/17/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.36
|
1.99
|
35,700
|
|
|
6/16/2014
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.46
|
1.95
|
9,600
|
|
|
6/13/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.38
|
1.97
|
42,000
|
|
|
6/12/2014
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.49
|
1.97
|
52,600
|
|
|
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
|
|
|