|
Closing price on 7/26/2011
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
47,700 |
| Split-adjusted Price |
1.06 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.42
|
1.06
|
47,700
|
|
|
7/25/2011
|
-0.50 / -5.10%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.36
|
1.06
|
112,200
|
|
|
7/22/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.94
|
1.12
|
14,000
|
|
|
7/21/2011
|
-0.40 / -3.88%
|
10.50
|
10.60
|
9.80
|
9.90
|
9.95
|
1.13
|
80,100
|
|
|
7/20/2011
|
+0.40 / +4.04%
|
9.90
|
10.50
|
9.80
|
10.30
|
10.11
|
1.18
|
53,700
|
|
|
7/19/2011
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.96
|
1.13
|
33,000
|
|
|
7/18/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
1.14
|
64,000
|
|
|
7/15/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.19
|
1.17
|
38,600
|
|
|
7/14/2011
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.16
|
1.17
|
38,100
|
|
|
7/13/2011
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.19
|
1.15
|
87,700
|
|
|
7/12/2011
|
+0.30 / +2.94%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.01
|
1.20
|
123,100
|
|
|
7/11/2011
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.21
|
1.17
|
116,200
|
|
|
7/8/2011
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.45
|
1.19
|
51,600
|
|
|
7/7/2011
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.56
|
1.20
|
35,100
|
|
|
7/6/2011
|
-0.40 / -3.64%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.79
|
1.21
|
77,700
|
|
|
7/5/2011
|
+0.60 / +5.77%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.98
|
1.26
|
170,500
|
|
|
7/4/2011
|
+0.20 / +1.96%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.32
|
1.19
|
62,900
|
|
|
7/1/2011
|
-0.50 / -4.67%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.28
|
1.17
|
135,100
|
|
|
6/30/2011
|
-0.20 / -1.83%
|
11.20
|
11.20
|
10.50
|
10.70
|
10.71
|
1.22
|
81,400
|
|
|
6/29/2011
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.78
|
1.25
|
78,800
|
|
|
6/28/2011
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.93
|
1.23
|
145,000
|
|
|
6/27/2011
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.27
|
1.27
|
79,900
|
|
|
6/24/2011
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
1.30
|
88,200
|
|
|
6/23/2011
|
-0.30 / -2.59%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.29
|
1.29
|
116,100
|
|
|
6/22/2011
|
+0.20 / +1.75%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.81
|
1.33
|
305,100
|
|
|
6/21/2011
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.20
|
1.30
|
145,200
|
|
|
6/20/2011
|
-0.20 / -1.83%
|
10.90
|
11.30
|
10.30
|
10.70
|
10.69
|
1.22
|
186,200
|
|
|
6/17/2011
|
-0.70 / -6.03%
|
11.50
|
11.50
|
10.70
|
10.90
|
10.88
|
1.25
|
329,600
|
|
|
6/16/2011
|
0.00 / 0.00%
|
10.90
|
12.00
|
10.90
|
11.60
|
11.52
|
1.33
|
263,500
|
|
|
6/15/2011
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.61
|
1.33
|
279,600
|
|
|