|
Closing price on 7/7/2008
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.10 |
| Volume |
124,500 |
| Split-adjusted Price |
0.79 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2008
|
-0.20 / -1.59%
|
13.10
|
13.10
|
12.10
|
12.40
|
12.94
|
0.79
|
124,500
|
|
|
7/4/2008
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.81
|
13,000
|
|
|
7/3/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.78
|
8,500
|
|
|
7/2/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.82
|
0.76
|
73,300
|
|
|
7/1/2008
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.55
|
0.74
|
62,200
|
|
|
6/30/2008
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.24
|
0.72
|
40,000
|
|
|
6/27/2008
|
-0.10 / -0.88%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.11
|
0.72
|
13,300
|
|
|
6/26/2008
|
+0.40 / +3.64%
|
11.40
|
11.40
|
10.60
|
11.40
|
11.23
|
0.73
|
36,200
|
|
|
6/25/2008
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
0.70
|
20,800
|
|
|
6/24/2008
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.62
|
0.68
|
48,800
|
|
|
6/23/2008
|
+0.30 / +2.94%
|
9.80
|
10.60
|
9.80
|
10.50
|
10.35
|
0.67
|
21,600
|
|
|
6/20/2008
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.65
|
700
|
|
|
6/19/2008
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.68
|
4,200
|
|
|
6/18/2008
|
-0.30 / -2.80%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.95
|
0.66
|
70,500
|
|
|
6/17/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.68
|
2,100
|
|
|
6/16/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.66
|
1,100
|
|
|
6/13/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.65
|
4,100
|
|
|
6/12/2008
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.63
|
4,000
|
|
|
6/11/2008
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
0.62
|
98,300
|
|
|
6/10/2008
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.48
|
0.61
|
8,600
|
|
|
6/9/2008
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0.60
|
13,500
|
|
|
6/6/2008
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.61
|
6,200
|
|
|
6/5/2008
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0.63
|
3,200
|
|
|
6/4/2008
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.65
|
500
|
|
|
6/3/2008
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.66
|
3,500
|
|
|
6/2/2008
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.71
|
0.68
|
11,700
|
|
|
5/30/2008
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.98
|
0.69
|
57,300
|
|
|
5/29/2008
|
-0.20 / -1.82%
|
10.90
|
11.30
|
10.70
|
10.80
|
10.84
|
0.69
|
32,200
|
|
|
5/28/2008
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.70
|
18,500
|
|
|
5/27/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0.72
|
300
|
|
|