|
Closing price on 8/28/2015
|
|
| Open |
25.30 |
| High |
25.90 |
| Low |
25.20 |
| Volume |
532,230 |
| Split-adjusted Price |
5.79 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
+0.50 / +1.98%
|
25.30
|
25.90
|
25.20
|
25.70
|
25.43
|
5.79
|
532,230
|
|
|
8/27/2015
|
+0.90 / +3.70%
|
24.50
|
25.20
|
24.30
|
25.20
|
24.58
|
5.68
|
427,937
|
|
|
8/26/2015
|
+0.80 / +3.40%
|
23.50
|
24.60
|
23.50
|
24.30
|
24.07
|
5.47
|
423,750
|
|
|
8/25/2015
|
-0.10 / -0.42%
|
22.60
|
24.50
|
22.60
|
23.50
|
23.51
|
5.29
|
567,700
|
|
|
8/24/2015
|
-2.60 / -9.92%
|
25.50
|
25.50
|
23.60
|
23.60
|
23.91
|
5.32
|
656,466
|
|
|
8/21/2015
|
0.00 / 0.00%
|
26.00
|
26.20
|
24.50
|
26.20
|
25.65
|
5.90
|
215,800
|
|
|
8/20/2015
|
-0.60 / -2.24%
|
26.80
|
26.90
|
26.10
|
26.20
|
26.50
|
5.90
|
244,790
|
|
|
8/19/2015
|
+0.70 / +2.68%
|
26.10
|
26.80
|
25.90
|
26.80
|
26.46
|
6.04
|
419,890
|
|
|
8/18/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.50
|
26.10
|
25.84
|
5.88
|
134,000
|
|
|
8/17/2015
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.70
|
26.10
|
26.05
|
5.88
|
199,400
|
|
|
8/14/2015
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.70
|
26.00
|
25.90
|
5.86
|
184,200
|
|
|
8/13/2015
|
-0.50 / -1.89%
|
26.30
|
26.60
|
25.80
|
25.90
|
26.14
|
5.83
|
286,620
|
|
|
8/12/2015
|
-0.60 / -2.22%
|
26.60
|
26.90
|
26.10
|
26.40
|
26.52
|
5.95
|
374,019
|
|
|
8/11/2015
|
-0.50 / -1.82%
|
27.70
|
27.70
|
26.60
|
27.00
|
27.50
|
6.08
|
258,376
|
|
|
8/10/2015
|
+1.00 / +3.77%
|
26.50
|
28.00
|
26.50
|
27.50
|
27.18
|
6.19
|
295,148
|
|
|
8/7/2015
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.40
|
26.50
|
26.56
|
5.97
|
335,619
|
|
|
8/6/2015
|
-0.70 / -2.58%
|
27.00
|
27.00
|
26.20
|
26.40
|
26.56
|
5.95
|
360,436
|
|
|
8/5/2015
|
+1.00 / +3.83%
|
26.50
|
27.50
|
26.30
|
27.10
|
27.06
|
6.10
|
354,593
|
|
|
8/4/2015
|
+0.40 / +1.56%
|
25.00
|
26.30
|
24.80
|
26.10
|
25.78
|
5.88
|
402,217
|
|
|
8/3/2015
|
-2.80 / -9.82%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.77
|
5.79
|
911,709
|
|
|
7/31/2015
|
-0.40 / -1.38%
|
29.20
|
29.30
|
28.50
|
28.50
|
29.02
|
6.42
|
450,535
|
|
|
7/30/2015
|
-0.20 / -0.69%
|
29.10
|
29.30
|
28.60
|
28.90
|
28.93
|
6.51
|
223,092
|
|
|
7/29/2015
|
+0.20 / +0.69%
|
28.90
|
30.00
|
28.40
|
29.10
|
29.21
|
6.55
|
511,773
|
|
|
7/28/2015
|
-1.60 / -5.25%
|
33.00
|
33.00
|
28.90
|
28.90
|
30.50
|
6.51
|
479,410
|
|
|
7/27/2015
|
+2.70 / +9.71%
|
28.40
|
30.50
|
28.30
|
30.50
|
29.68
|
6.87
|
949,080
|
|
|
7/24/2015
|
+2.20 / +8.59%
|
25.60
|
28.10
|
25.50
|
27.80
|
26.71
|
6.26
|
1,156,860
|
|
|
7/23/2015
|
-0.40 / -1.54%
|
26.00
|
26.20
|
25.60
|
25.60
|
25.86
|
5.77
|
152,440
|
|
|
7/22/2015
|
+1.00 / +4.00%
|
24.90
|
26.30
|
24.90
|
26.00
|
25.59
|
5.86
|
649,233
|
|
|
7/21/2015
|
+0.30 / +1.21%
|
24.80
|
25.40
|
24.70
|
25.00
|
24.97
|
5.63
|
310,705
|
|
|
7/20/2015
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.70
|
24.51
|
5.56
|
119,147
|
|
|