|
Closing price on 7/7/2014
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
12,700 |
| Split-adjusted Price |
2.02 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2014
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
2.02
|
12,700
|
|
|
7/4/2014
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.80
|
2.06
|
16,300
|
|
|
7/3/2014
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.73
|
2.02
|
40,900
|
|
|
7/2/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.53
|
1.99
|
20,100
|
|
|
7/1/2014
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.65
|
1.99
|
18,300
|
|
|
6/30/2014
|
+0.20 / +1.72%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.44
|
2.02
|
6,500
|
|
|
6/27/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.54
|
1.99
|
5,100
|
|
|
6/26/2014
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.72
|
2.01
|
19,900
|
|
|
6/25/2014
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.68
|
2.02
|
8,700
|
|
|
6/24/2014
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.56
|
2.01
|
4,100
|
|
|
6/23/2014
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
1.99
|
8,000
|
|
|
6/20/2014
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.57
|
2.04
|
17,700
|
|
|
6/19/2014
|
+0.40 / +3.51%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.41
|
2.02
|
23,000
|
|
|
6/18/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
1.95
|
17,450
|
|
|
6/17/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.36
|
1.99
|
35,700
|
|
|
6/16/2014
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.46
|
1.95
|
9,600
|
|
|
6/13/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.38
|
1.97
|
42,000
|
|
|
6/12/2014
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.49
|
1.97
|
52,600
|
|
|
6/11/2014
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.11
|
1.94
|
17,100
|
|
|
6/10/2014
|
-0.70 / -6.09%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.02
|
1.85
|
78,810
|
|
|
6/9/2014
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.55
|
1.97
|
32,900
|
|
|
6/6/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
1.97
|
3,000
|
|
|
6/5/2014
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.97
|
470
|
|
|
6/4/2014
|
-0.20 / -1.74%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.13
|
1.94
|
10,610
|
|
|
6/3/2014
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.09
|
1.97
|
3,700
|
|
|
6/2/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.57
|
1.97
|
88,100
|
|
|
5/30/2014
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.73
|
1.97
|
37,100
|
|
|
5/29/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.83
|
2.00
|
60,010
|
|
|
5/28/2014
|
-0.30 / -2.26%
|
13.30
|
13.90
|
13.00
|
13.00
|
13.13
|
2.03
|
51,280
|
|
|
5/27/2014
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.16
|
2.08
|
61,700
|
|
|