|
Closing price on 8/25/2008
|
|
| Open |
15.30 |
| High |
16.10 |
| Low |
15.30 |
| Volume |
105,600 |
| Split-adjusted Price |
1.03 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+1.30 / +8.78%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.04
|
1.03
|
105,600
|
|
|
8/22/2008
|
-0.20 / -1.33%
|
15.50
|
15.70
|
14.00
|
14.80
|
15.06
|
0.95
|
73,000
|
|
|
8/21/2008
|
+1.10 / +7.91%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.79
|
0.96
|
67,400
|
|
|
8/20/2008
|
-0.90 / -6.08%
|
13.90
|
14.70
|
13.90
|
13.90
|
14.06
|
0.89
|
33,600
|
|
|
8/19/2008
|
-0.80 / -5.13%
|
16.30
|
16.50
|
14.50
|
14.80
|
14.93
|
0.95
|
49,300
|
|
|
8/18/2008
|
+1.00 / +6.85%
|
15.60
|
15.60
|
14.60
|
15.60
|
15.47
|
1.00
|
61,800
|
|
|
8/15/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0.93
|
9,700
|
|
|
8/14/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.13
|
0.91
|
109,200
|
|
|
8/13/2008
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.20
|
13.80
|
13.70
|
0.88
|
35,800
|
|
|
8/12/2008
|
+0.50 / +3.76%
|
13.80
|
13.80
|
12.80
|
13.80
|
13.74
|
0.88
|
79,100
|
|
|
8/11/2008
|
+0.40 / +3.10%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.27
|
0.85
|
5,300
|
|
|
8/8/2008
|
-0.10 / -0.77%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.76
|
0.82
|
46,800
|
|
|
8/7/2008
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.50
|
13.00
|
13.23
|
0.83
|
40,200
|
|
|
8/6/2008
|
-0.10 / -0.75%
|
12.90
|
13.50
|
12.90
|
13.30
|
13.04
|
0.85
|
89,400
|
|
|
8/5/2008
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.86
|
100
|
|
|
8/4/2008
|
-0.50 / -3.62%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.94
|
0.85
|
29,800
|
|
|
8/1/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.88
|
42,300
|
|
|
7/31/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
12.90
|
13.40
|
13.32
|
0.86
|
58,500
|
|
|
7/30/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
12.50
|
13.10
|
12.93
|
0.84
|
102,300
|
|
|
7/29/2008
|
-0.30 / -2.34%
|
12.30
|
13.20
|
12.30
|
12.50
|
12.58
|
0.80
|
112,200
|
|
|
7/28/2008
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.82
|
18,700
|
|
|
7/25/2008
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.85
|
1,200
|
|
|
7/24/2008
|
-0.50 / -3.50%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.88
|
300
|
|
|
7/23/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.91
|
0
|
|
|
7/22/2008
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.91
|
200
|
|
|
7/21/2008
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0.95
|
200
|
|
|
7/18/2008
|
-0.60 / -3.77%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.44
|
0.98
|
45,000
|
|
|
7/17/2008
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
1.02
|
67,300
|
|
|
7/16/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
14.40
|
15.60
|
15.35
|
1.00
|
133,700
|
|
|
7/15/2008
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.96
|
12,500
|
|
|