|
Closing price on 8/27/2009
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.50 |
| Volume |
92,300 |
| Split-adjusted Price |
1.46 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
-0.20 / -1.00%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.70
|
1.46
|
92,300
|
|
|
8/26/2009
|
+0.10 / +0.50%
|
19.80
|
20.40
|
19.10
|
20.00
|
19.72
|
1.47
|
75,000
|
|
|
8/25/2009
|
+0.60 / +3.11%
|
19.00
|
19.90
|
18.90
|
19.90
|
19.64
|
1.46
|
215,100
|
|
|
8/24/2009
|
+1.30 / +7.22%
|
18.50
|
19.30
|
17.20
|
19.30
|
18.55
|
1.42
|
197,500
|
|
|
8/21/2009
|
+0.70 / +4.05%
|
18.00
|
18.20
|
17.50
|
18.00
|
18.09
|
1.32
|
208,100
|
|
|
8/20/2009
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.11
|
1.27
|
82,200
|
|
|
8/19/2009
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.09
|
1.27
|
28,500
|
|
|
8/18/2009
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.88
|
1.25
|
39,700
|
|
|
8/17/2009
|
-0.20 / -1.17%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.93
|
1.24
|
43,600
|
|
|
8/14/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.70
|
17.10
|
16.98
|
1.26
|
73,900
|
|
|
8/13/2009
|
-0.40 / -2.29%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.30
|
1.26
|
60,200
|
|
|
8/12/2009
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.65
|
1.29
|
16,800
|
|
|
8/11/2009
|
-0.30 / -1.66%
|
17.50
|
18.20
|
17.50
|
17.80
|
17.74
|
1.31
|
32,400
|
|
|
8/10/2009
|
+1.20 / +7.10%
|
17.20
|
18.10
|
17.00
|
18.10
|
17.51
|
1.33
|
118,300
|
|
|
8/7/2009
|
0.00 / 0.00%
|
17.30
|
17.90
|
16.80
|
16.90
|
17.10
|
1.24
|
17,700
|
|
|
8/6/2009
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.90
|
16.90
|
17.13
|
1.24
|
36,500
|
|
|
8/5/2009
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.87
|
1.25
|
22,200
|
|
|
8/4/2009
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.71
|
1.24
|
19,300
|
|
|
8/3/2009
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.59
|
1.23
|
32,800
|
|
|
7/31/2009
|
+0.20 / +1.22%
|
17.30
|
17.30
|
16.30
|
16.60
|
16.63
|
1.22
|
17,700
|
|
|
7/30/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.20
|
1.21
|
26,100
|
|
|
7/29/2009
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.45
|
1.21
|
41,100
|
|
|
7/28/2009
|
-0.90 / -5.08%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.90
|
1.24
|
45,300
|
|
|
7/27/2009
|
-0.40 / -2.21%
|
17.20
|
18.20
|
17.10
|
17.70
|
17.95
|
1.30
|
32,700
|
|
|
7/24/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
1.33
|
58,600
|
|
|
7/23/2009
|
+0.80 / +4.85%
|
16.30
|
17.40
|
16.30
|
17.30
|
17.04
|
1.27
|
20,300
|
|
|
7/22/2009
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.32
|
1.21
|
23,800
|
|
|
7/21/2009
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.32
|
1.21
|
7,500
|
|
|
7/20/2009
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.11
|
1.18
|
15,800
|
|
|
7/17/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.74
|
1.21
|
16,300
|
|
|