|
Closing price on 8/7/2008
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
12.50 |
| Volume |
40,200 |
| Split-adjusted Price |
0.83 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.50
|
13.00
|
13.23
|
0.83
|
40,200
|
|
|
8/6/2008
|
-0.10 / -0.75%
|
12.90
|
13.50
|
12.90
|
13.30
|
13.04
|
0.85
|
89,400
|
|
|
8/5/2008
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.86
|
100
|
|
|
8/4/2008
|
-0.50 / -3.62%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.94
|
0.85
|
29,800
|
|
|
8/1/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.88
|
42,300
|
|
|
7/31/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
12.90
|
13.40
|
13.32
|
0.86
|
58,500
|
|
|
7/30/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
12.50
|
13.10
|
12.93
|
0.84
|
102,300
|
|
|
7/29/2008
|
-0.30 / -2.34%
|
12.30
|
13.20
|
12.30
|
12.50
|
12.58
|
0.80
|
112,200
|
|
|
7/28/2008
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.82
|
18,700
|
|
|
7/25/2008
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.85
|
1,200
|
|
|
7/24/2008
|
-0.50 / -3.50%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.88
|
300
|
|
|
7/23/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.91
|
0
|
|
|
7/22/2008
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.91
|
200
|
|
|
7/21/2008
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0.95
|
200
|
|
|
7/18/2008
|
-0.60 / -3.77%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.44
|
0.98
|
45,000
|
|
|
7/17/2008
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
1.02
|
67,300
|
|
|
7/16/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
14.40
|
15.60
|
15.35
|
1.00
|
133,700
|
|
|
7/15/2008
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.96
|
12,500
|
|
|
7/14/2008
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
0.93
|
41,800
|
|
|
7/11/2008
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.99
|
0.89
|
65,400
|
|
|
7/10/2008
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.49
|
0.86
|
70,300
|
|
|
7/9/2008
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
13.10
|
12.98
|
0.84
|
48,500
|
|
|
7/8/2008
|
+0.70 / +5.65%
|
12.40
|
13.30
|
12.40
|
13.10
|
12.60
|
0.84
|
34,500
|
|
|
7/7/2008
|
-0.20 / -1.59%
|
13.10
|
13.10
|
12.10
|
12.40
|
12.94
|
0.79
|
124,500
|
|
|
7/4/2008
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.81
|
13,000
|
|
|
7/3/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.78
|
8,500
|
|
|
7/2/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.82
|
0.76
|
73,300
|
|
|
7/1/2008
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.55
|
0.74
|
62,200
|
|
|
6/30/2008
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.24
|
0.72
|
40,000
|
|
|
6/27/2008
|
-0.10 / -0.88%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.11
|
0.72
|
13,300
|
|
|