|
Closing price on 8/27/2012
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
31,200 |
| Split-adjusted Price |
0.97 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.23
|
0.97
|
31,200
|
|
|
8/24/2012
|
+0.40 / +5.63%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.08
|
1.04
|
84,000
|
|
|
8/23/2012
|
-0.50 / -6.58%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.14
|
0.99
|
88,300
|
|
|
8/22/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.69
|
1.06
|
32,100
|
|
|
8/21/2012
|
-0.80 / -9.09%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.08
|
1.11
|
72,100
|
|
|
8/20/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
1.22
|
18,300
|
|
|
8/17/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.21
|
2,720
|
|
|
8/16/2012
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.21
|
16,400
|
|
|
8/15/2012
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.79
|
1.22
|
20,300
|
|
|
8/14/2012
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.78
|
1.24
|
30,100
|
|
|
8/13/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
1.25
|
3,600
|
|
|
8/10/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
1.24
|
7,400
|
|
|
8/9/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
1.24
|
3,500
|
|
|
8/8/2012
|
-0.10 / -1.11%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.85
|
1.24
|
13,800
|
|
|
8/7/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.84
|
1.25
|
10,800
|
|
|
8/6/2012
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.25
|
16,600
|
|
|
8/3/2012
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.73
|
1.21
|
25,600
|
|
|
8/2/2012
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
1.25
|
14,700
|
|
|
8/1/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.65
|
1.21
|
68,315
|
|
|
7/31/2012
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.76
|
1.21
|
36,700
|
|
|
7/30/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.83
|
1.24
|
20,600
|
|
|
7/27/2012
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
1.24
|
6,700
|
|
|
7/26/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.00
|
1.28
|
40,400
|
|
|
7/25/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
1.25
|
21,400
|
|
|
7/24/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.11
|
1.25
|
47,300
|
|
|
7/23/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.26
|
1.29
|
38,400
|
|
|
7/20/2012
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.46
|
1.31
|
35,710
|
|
|
7/19/2012
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.00
|
9.70
|
9.41
|
1.35
|
106,400
|
|
|
7/18/2012
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.25
|
1.31
|
19,200
|
|
|
7/17/2012
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.44
|
1.32
|
7,000
|
|
|