|
Closing price on 8/21/2013
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
58,100 |
| Split-adjusted Price |
1.50 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
1.50
|
58,100
|
|
|
8/20/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
1.52
|
22,800
|
|
|
8/19/2013
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.59
|
1.52
|
121,500
|
|
|
8/16/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.46
|
1.49
|
19,200
|
|
|
8/15/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.44
|
1.49
|
101,550
|
|
|
8/14/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.46
|
1.49
|
66,500
|
|
|
8/13/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
1.49
|
35,200
|
|
|
8/12/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
1.49
|
58,000
|
|
|
8/9/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
1.49
|
96,800
|
|
|
8/8/2013
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
1.50
|
47,200
|
|
|
8/7/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
1.52
|
30,300
|
|
|
8/6/2013
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
1.50
|
17,300
|
|
|
8/5/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.65
|
1.52
|
37,650
|
|
|
8/2/2013
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.53
|
1.50
|
12,110
|
|
|
8/1/2013
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
1.52
|
44,100
|
|
|
7/31/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
1.49
|
34,200
|
|
|
7/30/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.49
|
1.49
|
59,600
|
|
|
7/29/2013
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.53
|
1.49
|
84,600
|
|
|
7/26/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.69
|
1.55
|
119,850
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
1.55
|
52,700
|
|
|
7/24/2013
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.94
|
1.55
|
109,700
|
|
|
7/23/2013
|
+0.60 / +6.25%
|
9.70
|
10.40
|
9.70
|
10.20
|
10.09
|
1.60
|
340,600
|
|
|
7/22/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.71
|
1.50
|
89,100
|
|
|
7/19/2013
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
1.52
|
57,200
|
|
|
7/18/2013
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.63
|
1.50
|
75,200
|
|
|
7/17/2013
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.63
|
1.53
|
133,500
|
|
|
7/16/2013
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.37
|
1.50
|
78,900
|
|
|
7/15/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.29
|
1.46
|
25,250
|
|
|
7/12/2013
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.25
|
1.46
|
20,950
|
|
|
7/11/2013
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.01
|
1.42
|
5,000
|
|
|