|
Closing price on 8/26/2014
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
313,371 |
| Split-adjusted Price |
2.61 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
-0.20 / -1.22%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.32
|
2.61
|
313,371
|
|
|
8/25/2014
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.64
|
2.65
|
229,720
|
|
|
8/22/2014
|
+0.60 / +3.73%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.72
|
2.69
|
722,100
|
|
|
8/21/2014
|
+0.90 / +5.92%
|
15.10
|
16.40
|
15.10
|
16.10
|
15.92
|
2.60
|
857,290
|
|
|
8/20/2014
|
-0.50 / -3.18%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.46
|
2.45
|
247,069
|
|
|
8/19/2014
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.72
|
2.53
|
170,900
|
|
|
8/18/2014
|
+0.30 / +1.94%
|
15.40
|
16.00
|
15.30
|
15.80
|
15.68
|
2.55
|
348,930
|
|
|
8/15/2014
|
+0.20 / +1.31%
|
15.00
|
16.30
|
15.00
|
15.50
|
15.37
|
2.50
|
196,227
|
|
|
8/14/2014
|
-0.50 / -3.16%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.51
|
2.47
|
222,922
|
|
|
8/13/2014
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.57
|
2.55
|
195,320
|
|
|
8/12/2014
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.58
|
2.52
|
232,255
|
|
|
8/11/2014
|
+0.60 / +3.90%
|
15.40
|
16.40
|
15.40
|
16.00
|
15.91
|
2.58
|
290,000
|
|
|
8/8/2014
|
+0.90 / +6.21%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.16
|
2.48
|
503,306
|
|
|
8/7/2014
|
+0.20 / +1.40%
|
14.10
|
14.50
|
13.80
|
14.50
|
14.25
|
2.34
|
120,650
|
|
|
8/6/2014
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.21
|
2.31
|
192,015
|
|
|
8/5/2014
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.43
|
2.34
|
96,940
|
|
|
8/4/2014
|
+0.50 / +3.60%
|
14.10
|
14.70
|
14.00
|
14.40
|
14.43
|
2.32
|
435,620
|
|
|
8/1/2014
|
+0.30 / +2.21%
|
13.50
|
14.40
|
13.50
|
13.90
|
14.04
|
2.24
|
460,200
|
|
|
7/31/2014
|
+0.70 / +5.43%
|
13.00
|
14.00
|
13.00
|
13.60
|
13.27
|
2.19
|
31,610
|
|
|
7/30/2014
|
-0.30 / -2.27%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.96
|
2.08
|
25,970
|
|
|
7/29/2014
|
+0.10 / +0.76%
|
13.10
|
13.40
|
12.90
|
13.20
|
12.97
|
2.13
|
39,460
|
|
|
7/28/2014
|
-0.20 / -1.50%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.03
|
2.11
|
34,360
|
|
|
7/25/2014
|
-0.20 / -1.48%
|
13.80
|
14.00
|
13.20
|
13.30
|
13.35
|
2.15
|
91,410
|
|
|
7/24/2014
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.61
|
2.18
|
127,121
|
|
|
7/23/2014
|
-0.30 / -2.13%
|
14.00
|
14.20
|
13.60
|
13.80
|
13.73
|
2.23
|
158,959
|
|
|
7/22/2014
|
+0.60 / +4.44%
|
13.70
|
14.20
|
13.60
|
14.10
|
13.93
|
2.27
|
238,600
|
|
|
7/21/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
2.18
|
145,400
|
|
|
7/18/2014
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.32
|
2.18
|
56,100
|
|
|
7/17/2014
|
+0.40 / +3.08%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.37
|
2.16
|
92,500
|
|
|
7/16/2014
|
+0.40 / +3.17%
|
12.70
|
13.40
|
12.70
|
13.00
|
12.89
|
2.10
|
173,691
|
|
|