|
Closing price on 7/30/2015
|
|
| Open |
29.10 |
| High |
29.30 |
| Low |
28.60 |
| Volume |
223,092 |
| Split-adjusted Price |
6.51 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
-0.20 / -0.69%
|
29.10
|
29.30
|
28.60
|
28.90
|
28.93
|
6.51
|
223,092
|
|
|
7/29/2015
|
+0.20 / +0.69%
|
28.90
|
30.00
|
28.40
|
29.10
|
29.21
|
6.55
|
511,773
|
|
|
7/28/2015
|
-1.60 / -5.25%
|
33.00
|
33.00
|
28.90
|
28.90
|
30.50
|
6.51
|
479,410
|
|
|
7/27/2015
|
+2.70 / +9.71%
|
28.40
|
30.50
|
28.30
|
30.50
|
29.68
|
6.87
|
949,080
|
|
|
7/24/2015
|
+2.20 / +8.59%
|
25.60
|
28.10
|
25.50
|
27.80
|
26.71
|
6.26
|
1,156,860
|
|
|
7/23/2015
|
-0.40 / -1.54%
|
26.00
|
26.20
|
25.60
|
25.60
|
25.86
|
5.77
|
152,440
|
|
|
7/22/2015
|
+1.00 / +4.00%
|
24.90
|
26.30
|
24.90
|
26.00
|
25.59
|
5.86
|
649,233
|
|
|
7/21/2015
|
+0.30 / +1.21%
|
24.80
|
25.40
|
24.70
|
25.00
|
24.97
|
5.63
|
310,705
|
|
|
7/20/2015
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.70
|
24.51
|
5.56
|
119,147
|
|
|
7/17/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.78
|
5.56
|
138,400
|
|
|
7/16/2015
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.72
|
5.63
|
276,859
|
|
|
7/15/2015
|
-0.70 / -2.77%
|
25.50
|
25.80
|
24.50
|
24.60
|
25.12
|
5.54
|
414,576
|
|
|
7/14/2015
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.30
|
25.30
|
25.45
|
5.70
|
292,768
|
|
|
7/13/2015
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.30
|
25.30
|
25.57
|
5.70
|
207,071
|
|
|
7/10/2015
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.40
|
25.40
|
25.72
|
5.72
|
219,917
|
|
|
7/9/2015
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.31
|
5.72
|
215,029
|
|
|
7/8/2015
|
-1.00 / -3.80%
|
26.30
|
26.30
|
25.30
|
25.30
|
25.72
|
5.70
|
370,100
|
|
|
7/7/2015
|
-0.10 / -0.38%
|
26.50
|
26.80
|
26.00
|
26.30
|
26.57
|
5.92
|
478,429
|
|
|
7/6/2015
|
+1.10 / +4.35%
|
25.20
|
26.50
|
25.20
|
26.40
|
25.69
|
5.95
|
456,056
|
|
|
7/3/2015
|
-0.20 / -0.78%
|
25.50
|
25.70
|
25.30
|
25.30
|
25.49
|
5.70
|
275,045
|
|
|
7/2/2015
|
+0.20 / +0.79%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.40
|
5.74
|
147,600
|
|
|
7/1/2015
|
+0.10 / +0.40%
|
25.30
|
25.40
|
24.50
|
25.30
|
24.95
|
5.70
|
251,215
|
|
|
6/30/2015
|
-0.50 / -1.95%
|
25.60
|
25.90
|
25.20
|
25.20
|
25.47
|
5.68
|
253,260
|
|
|
6/29/2015
|
-0.20 / -0.77%
|
25.30
|
25.90
|
25.30
|
25.70
|
25.68
|
5.79
|
173,504
|
|
|
6/26/2015
|
+0.30 / +1.17%
|
25.60
|
26.40
|
25.60
|
25.90
|
25.60
|
5.83
|
944,150
|
|
|
6/25/2015
|
-0.10 / -0.39%
|
26.00
|
26.50
|
25.40
|
25.60
|
25.84
|
5.77
|
308,120
|
|
|
6/24/2015
|
+0.50 / +1.98%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.55
|
5.79
|
291,377
|
|
|
6/23/2015
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.00
|
25.20
|
25.11
|
5.68
|
127,975
|
|
|
6/22/2015
|
-0.20 / -0.79%
|
25.30
|
25.40
|
25.00
|
25.10
|
25.14
|
5.65
|
101,922
|
|
|
6/19/2015
|
+0.60 / +2.43%
|
25.50
|
27.10
|
25.00
|
25.30
|
26.19
|
5.70
|
1,239,536
|
|
|