|
Closing price on 8/26/2011
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
134,900 |
| Split-adjusted Price |
1.10 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
1.10
|
134,900
|
|
|
8/25/2011
|
+0.30 / +3.23%
|
9.70
|
9.90
|
9.40
|
9.60
|
9.60
|
1.10
|
117,000
|
|
|
8/24/2011
|
-0.40 / -4.12%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.58
|
1.06
|
216,200
|
|
|
8/23/2011
|
-0.50 / -4.90%
|
10.10
|
10.20
|
9.60
|
9.70
|
9.78
|
1.11
|
214,200
|
|
|
8/22/2011
|
+0.70 / +7.37%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.15
|
1.17
|
318,700
|
|
|
8/19/2011
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.58
|
1.09
|
140,100
|
|
|
8/18/2011
|
-0.50 / -4.90%
|
10.00
|
10.50
|
9.50
|
9.70
|
9.97
|
1.11
|
440,900
|
|
|
8/17/2011
|
+0.70 / +7.37%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.05
|
1.17
|
357,400
|
|
|
8/16/2011
|
-0.10 / -1.04%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.59
|
1.09
|
283,300
|
|
|
8/15/2011
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.39
|
1.10
|
121,300
|
|
|
8/12/2011
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
1.05
|
88,300
|
|
|
8/11/2011
|
-0.20 / -2.17%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.00
|
1.03
|
51,700
|
|
|
8/10/2011
|
+0.60 / +6.98%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.10
|
1.05
|
173,300
|
|
|
8/9/2011
|
-0.60 / -6.52%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.62
|
0.98
|
185,300
|
|
|
8/8/2011
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.24
|
1.05
|
103,200
|
|
|
8/5/2011
|
+0.10 / +1.08%
|
9.60
|
9.80
|
9.20
|
9.40
|
9.52
|
1.07
|
264,000
|
|
|
8/4/2011
|
+0.20 / +2.20%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.22
|
1.06
|
82,600
|
|
|
8/3/2011
|
+0.50 / +5.81%
|
8.20
|
9.10
|
8.20
|
9.10
|
8.74
|
1.04
|
96,900
|
|
|
8/2/2011
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.62
|
0.98
|
138,400
|
|
|
8/1/2011
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
1.03
|
60,200
|
|
|
7/29/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.41
|
1.06
|
74,400
|
|
|
7/28/2011
|
+0.20 / +2.17%
|
9.30
|
9.80
|
9.20
|
9.40
|
9.44
|
1.07
|
106,600
|
|
|
7/27/2011
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.20
|
1.05
|
64,500
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.42
|
1.06
|
47,700
|
|
|
7/25/2011
|
-0.50 / -5.10%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.36
|
1.06
|
112,200
|
|
|
7/22/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.94
|
1.12
|
14,000
|
|
|
7/21/2011
|
-0.40 / -3.88%
|
10.50
|
10.60
|
9.80
|
9.90
|
9.95
|
1.13
|
80,100
|
|
|
7/20/2011
|
+0.40 / +4.04%
|
9.90
|
10.50
|
9.80
|
10.30
|
10.11
|
1.18
|
53,700
|
|
|
7/19/2011
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.96
|
1.13
|
33,000
|
|
|
7/18/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
1.14
|
64,000
|
|
|