|
Closing price on 7/27/2010
|
|
| Open |
43.00 |
| High |
45.70 |
| Low |
42.50 |
| Volume |
208,100 |
| Split-adjusted Price |
3.77 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
-1.10 / -2.50%
|
43.00
|
45.70
|
42.50
|
42.90
|
43.72
|
3.77
|
208,100
|
|
|
7/26/2010
|
+0.60 / +1.38%
|
46.00
|
46.50
|
43.80
|
44.00
|
45.03
|
3.87
|
425,400
|
|
|
7/23/2010
|
+0.10 / +0.23%
|
40.90
|
46.00
|
40.90
|
43.40
|
43.46
|
3.81
|
508,100
|
|
|
7/22/2010
|
-2.70 / -5.87%
|
46.40
|
48.50
|
43.30
|
43.30
|
43.75
|
3.81
|
344,300
|
|
|
7/21/2010
|
+1.90 / +4.31%
|
45.80
|
46.50
|
43.90
|
46.00
|
46.46
|
4.04
|
320,100
|
|
|
7/20/2010
|
+1.60 / +3.76%
|
43.30
|
46.10
|
41.00
|
44.10
|
43.52
|
3.88
|
472,200
|
|
|
7/19/2010
|
+1.60 / +3.91%
|
43.40
|
43.60
|
40.90
|
42.50
|
43.33
|
3.73
|
668,100
|
|
|
7/16/2010
|
+1.90 / +4.87%
|
40.00
|
40.90
|
39.50
|
40.90
|
40.81
|
3.59
|
595,700
|
|
|
7/15/2010
|
+2.10 / +5.69%
|
37.00
|
39.00
|
35.40
|
39.00
|
38.30
|
3.43
|
340,400
|
|
|
7/14/2010
|
+2.20 / +6.34%
|
37.10
|
37.10
|
35.00
|
36.90
|
36.46
|
3.24
|
438,600
|
|
|
7/13/2010
|
+1.70 / +5.15%
|
34.70
|
34.70
|
33.50
|
34.70
|
34.70
|
3.05
|
102,400
|
|
|
7/12/2010
|
+3.50 / +11.86%
|
29.90
|
33.00
|
29.50
|
33.00
|
32.50
|
2.90
|
715,100
|
|
|
7/9/2010
|
-0.90 / -2.96%
|
32.50
|
32.50
|
28.80
|
29.50
|
30.90
|
2.59
|
1,016,900
|
|
|
7/8/2010
|
+1.90 / +6.67%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2.67
|
250,600
|
|
|
7/7/2010
|
+1.70 / +6.34%
|
28.40
|
28.50
|
28.00
|
28.50
|
28.49
|
2.50
|
337,500
|
|
|
7/6/2010
|
+1.60 / +6.35%
|
26.00
|
26.80
|
25.10
|
26.80
|
26.70
|
2.36
|
1,025,800
|
|
|
7/5/2010
|
+1.30 / +5.44%
|
24.50
|
25.20
|
24.00
|
25.20
|
25.15
|
2.21
|
697,300
|
|
|
7/2/2010
|
+1.20 / +5.29%
|
23.00
|
23.90
|
22.50
|
23.90
|
23.64
|
2.10
|
586,300
|
|
|
7/1/2010
|
+0.10 / +0.44%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.41
|
1.99
|
145,000
|
|
|
6/30/2010
|
-0.30 / -1.31%
|
22.20
|
22.80
|
21.90
|
22.60
|
22.30
|
1.99
|
177,900
|
|
|
6/29/2010
|
-0.70 / -2.97%
|
24.00
|
25.00
|
22.50
|
22.90
|
23.24
|
2.01
|
236,100
|
|
|
6/28/2010
|
+1.10 / +4.89%
|
22.60
|
23.60
|
22.50
|
23.60
|
23.46
|
2.07
|
598,600
|
|
|
6/25/2010
|
+0.30 / +1.35%
|
21.80
|
23.50
|
21.00
|
22.50
|
22.09
|
1.98
|
414,500
|
|
|
6/24/2010
|
+0.60 / +2.78%
|
21.70
|
22.50
|
21.70
|
22.20
|
22.02
|
1.95
|
244,800
|
|
|
6/23/2010
|
0.00 / 0.00%
|
21.00
|
21.90
|
21.00
|
21.60
|
21.72
|
1.90
|
102,500
|
|
|
6/22/2010
|
-1.00 / -4.42%
|
22.90
|
22.90
|
21.10
|
21.60
|
21.90
|
1.90
|
84,200
|
|
|
6/21/2010
|
+1.20 / +5.61%
|
21.90
|
22.60
|
21.30
|
22.60
|
22.38
|
1.99
|
325,100
|
|
|
6/18/2010
|
-0.20 / -0.93%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.19
|
1.88
|
215,000
|
|
|
6/17/2010
|
-0.60 / -2.70%
|
22.00
|
22.30
|
21.40
|
21.60
|
21.87
|
1.90
|
149,200
|
|
|
6/16/2010
|
+0.60 / +2.78%
|
22.00
|
22.50
|
21.70
|
22.20
|
21.97
|
1.95
|
71,600
|
|
|