|
Closing price on 7/3/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
96,800 |
| Split-adjusted Price |
1.21 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.62
|
1.21
|
96,800
|
|
|
7/2/2012
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
1.22
|
26,000
|
|
|
6/29/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.04
|
1.25
|
6,500
|
|
|
6/28/2012
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.90
|
1.27
|
13,200
|
|
|
6/27/2012
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.60
|
8.90
|
9.01
|
1.24
|
29,800
|
|
|
6/26/2012
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.80
|
9.10
|
8.94
|
1.27
|
109,600
|
|
|
6/25/2012
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
1.31
|
77,900
|
|
|
6/22/2012
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.62
|
1.34
|
33,400
|
|
|
6/21/2012
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.71
|
1.35
|
13,500
|
|
|
6/20/2012
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.73
|
1.36
|
27,200
|
|
|
6/19/2012
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.82
|
1.38
|
32,700
|
|
|
6/18/2012
|
+0.10 / +1.01%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
1.39
|
48,800
|
|
|
6/15/2012
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
1.38
|
48,700
|
|
|
6/14/2012
|
-0.30 / -2.97%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.75
|
1.36
|
28,500
|
|
|
6/13/2012
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.60
|
10.10
|
9.72
|
1.41
|
43,600
|
|
|
6/12/2012
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.89
|
1.36
|
108,910
|
|
|
6/11/2012
|
+0.20 / +1.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.33
|
1.43
|
41,900
|
|
|
6/8/2012
|
-0.40 / -3.81%
|
10.60
|
10.60
|
9.90
|
10.10
|
10.19
|
1.41
|
164,900
|
|
|
6/7/2012
|
+0.50 / +5.00%
|
10.30
|
10.60
|
10.00
|
10.50
|
10.37
|
1.46
|
185,700
|
|
|
6/6/2012
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.79
|
1.39
|
62,200
|
|
|
6/5/2012
|
+0.70 / +7.69%
|
9.30
|
9.80
|
9.10
|
9.80
|
9.39
|
1.36
|
42,100
|
|
|
6/4/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.13
|
1.27
|
94,200
|
|
|
6/1/2012
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
1.32
|
56,200
|
|
|
5/31/2012
|
-0.70 / -6.93%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.62
|
1.31
|
96,900
|
|
|
5/30/2012
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
9.98
|
1.41
|
84,600
|
|
|
5/29/2012
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.93
|
1.39
|
60,500
|
|
|
5/28/2012
|
-0.20 / -1.98%
|
10.60
|
10.70
|
9.90
|
9.90
|
10.14
|
1.38
|
126,200
|
|
|
5/25/2012
|
+0.50 / +5.21%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.08
|
1.41
|
90,700
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.10
|
9.60
|
9.60
|
1.34
|
138,100
|
|
|
5/23/2012
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.86
|
1.34
|
221,900
|
|
|