|
Closing price on 9/17/2014
|
|
| Open |
18.70 |
| High |
19.60 |
| Low |
18.60 |
| Volume |
492,800 |
| Split-adjusted Price |
3.00 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
-0.10 / -0.53%
|
18.70
|
19.60
|
18.60
|
18.60
|
19.07
|
3.00
|
492,800
|
|
|
9/16/2014
|
0.00 / 0.00%
|
18.40
|
18.70
|
17.70
|
18.70
|
18.04
|
3.02
|
436,560
|
|
|
9/15/2014
|
-0.50 / -2.60%
|
19.40
|
19.80
|
18.60
|
18.70
|
19.10
|
3.02
|
448,289
|
|
|
9/12/2014
|
+1.20 / +6.67%
|
18.50
|
19.60
|
18.00
|
19.20
|
19.08
|
3.10
|
540,340
|
|
|
9/11/2014
|
+1.60 / +9.76%
|
16.60
|
18.00
|
16.40
|
18.00
|
16.94
|
2.90
|
665,520
|
|
|
9/10/2014
|
+0.30 / +1.86%
|
16.10
|
16.60
|
15.80
|
16.40
|
16.20
|
2.65
|
231,010
|
|
|
9/9/2014
|
-1.30 / -7.47%
|
16.90
|
17.40
|
16.10
|
16.10
|
16.82
|
2.60
|
314,260
|
|
|
9/8/2014
|
+0.70 / +4.19%
|
16.70
|
17.80
|
16.70
|
17.40
|
17.47
|
2.81
|
375,060
|
|
|
9/5/2014
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.74
|
2.69
|
214,200
|
|
|
9/4/2014
|
-0.30 / -1.78%
|
16.30
|
17.00
|
16.30
|
16.60
|
16.72
|
2.68
|
324,190
|
|
|
9/3/2014
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.11
|
2.73
|
332,096
|
|
|
8/29/2014
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.02
|
2.73
|
228,025
|
|
|
8/28/2014
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.00
|
17.20
|
17.27
|
2.77
|
478,050
|
|
|
8/27/2014
|
+1.30 / +8.02%
|
16.40
|
17.50
|
16.10
|
17.50
|
16.55
|
2.82
|
723,460
|
|
|
8/26/2014
|
-0.20 / -1.22%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.32
|
2.61
|
313,371
|
|
|
8/25/2014
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.64
|
2.65
|
229,720
|
|
|
8/22/2014
|
+0.60 / +3.73%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.72
|
2.69
|
722,100
|
|
|
8/21/2014
|
+0.90 / +5.92%
|
15.10
|
16.40
|
15.10
|
16.10
|
15.92
|
2.60
|
857,290
|
|
|
8/20/2014
|
-0.50 / -3.18%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.46
|
2.45
|
247,069
|
|
|
8/19/2014
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.72
|
2.53
|
170,900
|
|
|
8/18/2014
|
+0.30 / +1.94%
|
15.40
|
16.00
|
15.30
|
15.80
|
15.68
|
2.55
|
348,930
|
|
|
8/15/2014
|
+0.20 / +1.31%
|
15.00
|
16.30
|
15.00
|
15.50
|
15.37
|
2.50
|
196,227
|
|
|
8/14/2014
|
-0.50 / -3.16%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.51
|
2.47
|
222,922
|
|
|
8/13/2014
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.57
|
2.55
|
195,320
|
|
|
8/12/2014
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.58
|
2.52
|
232,255
|
|
|
8/11/2014
|
+0.60 / +3.90%
|
15.40
|
16.40
|
15.40
|
16.00
|
15.91
|
2.58
|
290,000
|
|
|
8/8/2014
|
+0.90 / +6.21%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.16
|
2.48
|
503,306
|
|
|
8/7/2014
|
+0.20 / +1.40%
|
14.10
|
14.50
|
13.80
|
14.50
|
14.25
|
2.34
|
120,650
|
|
|
8/6/2014
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.21
|
2.31
|
192,015
|
|
|
8/5/2014
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.43
|
2.34
|
96,940
|
|
|