|
Closing price on 8/3/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
25,600 |
| Split-adjusted Price |
1.21 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2012
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.15
|
1.31
|
7,000
|
|
|
7/13/2012
|
+0.20 / +2.17%
|
9.20
|
9.80
|
9.20
|
9.40
|
9.55
|
1.31
|
118,100
|
|
|
7/12/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.09
|
1.28
|
37,700
|
|
|
7/11/2012
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.90
|
1.25
|
7,000
|
|
|
7/10/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
1.21
|
10,900
|
|
|
7/9/2012
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
1.21
|
43,900
|
|
|
7/6/2012
|
-0.10 / -1.12%
|
9.00
|
9.20
|
8.80
|
8.80
|
9.00
|
1.22
|
26,800
|
|
|
7/5/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.63
|
1.24
|
46,900
|
|
|
7/4/2012
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
1.18
|
28,600
|
|
|
7/3/2012
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.62
|
1.21
|
96,800
|
|
|
7/2/2012
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
1.22
|
26,000
|
|
|
6/29/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.04
|
1.25
|
6,500
|
|
|
6/28/2012
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.90
|
1.27
|
13,200
|
|
|
6/27/2012
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.60
|
8.90
|
9.01
|
1.24
|
29,800
|
|
|
6/26/2012
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.80
|
9.10
|
8.94
|
1.27
|
109,600
|
|
|
6/25/2012
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
1.31
|
77,900
|
|
|