|
Closing price on 9/25/2008
|
|
| Open |
14.80 |
| High |
15.80 |
| Low |
14.80 |
| Volume |
20,000 |
| Split-adjusted Price |
1.01 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+1.10 / +7.48%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.69
|
1.01
|
20,000
|
|
|
9/24/2008
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.77
|
0.94
|
33,700
|
|
|
9/23/2008
|
+0.10 / +0.67%
|
15.80
|
15.80
|
13.90
|
15.00
|
14.92
|
0.96
|
80,400
|
|
|
9/22/2008
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0.95
|
700
|
|
|
9/19/2008
|
+0.90 / +6.77%
|
12.40
|
14.20
|
12.40
|
14.20
|
14.00
|
0.91
|
6,300
|
|
|
9/18/2008
|
-0.80 / -5.67%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.85
|
10,300
|
|
|
9/17/2008
|
-1.00 / -6.62%
|
14.10
|
14.70
|
14.10
|
14.10
|
14.25
|
0.90
|
38,000
|
|
|
9/16/2008
|
-1.40 / -8.48%
|
16.50
|
16.50
|
15.10
|
15.10
|
15.14
|
0.97
|
64,100
|
|
|
9/15/2008
|
-0.80 / -4.62%
|
16.10
|
18.50
|
16.10
|
16.50
|
16.22
|
1.05
|
66,900
|
|
|
9/12/2008
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.11
|
8,200
|
|
|
9/11/2008
|
-0.60 / -3.14%
|
18.60
|
19.50
|
18.50
|
18.50
|
18.57
|
1.18
|
9,500
|
|
|
9/10/2008
|
-1.30 / -6.37%
|
21.50
|
21.90
|
19.10
|
19.10
|
19.77
|
1.22
|
113,500
|
|
|
9/9/2008
|
+0.40 / +2.00%
|
20.80
|
20.80
|
19.50
|
20.40
|
20.55
|
1.30
|
85,000
|
|
|
9/8/2008
|
+0.60 / +3.09%
|
20.50
|
20.50
|
17.90
|
20.00
|
19.46
|
1.28
|
96,900
|
|
|
9/5/2008
|
+1.00 / +5.43%
|
19.30
|
19.40
|
18.50
|
19.40
|
19.18
|
1.24
|
88,800
|
|
|
9/4/2008
|
+1.20 / +6.98%
|
18.40
|
18.40
|
17.20
|
18.40
|
18.22
|
1.18
|
147,000
|
|
|
9/3/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.10
|
65,000
|
|
|
8/29/2008
|
0.00 / 0.00%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.10
|
1.08
|
70,300
|
|
|
8/28/2008
|
-0.60 / -3.43%
|
17.00
|
17.50
|
16.90
|
16.90
|
16.91
|
1.08
|
16,300
|
|
|
8/27/2008
|
+0.40 / +2.34%
|
18.20
|
18.20
|
17.10
|
17.50
|
18.13
|
1.12
|
185,600
|
|
|
8/26/2008
|
+1.00 / +6.21%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.09
|
22,900
|
|
|
8/25/2008
|
+1.30 / +8.78%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.04
|
1.03
|
105,600
|
|
|
8/22/2008
|
-0.20 / -1.33%
|
15.50
|
15.70
|
14.00
|
14.80
|
15.06
|
0.95
|
73,000
|
|
|
8/21/2008
|
+1.10 / +7.91%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.79
|
0.96
|
67,400
|
|
|
8/20/2008
|
-0.90 / -6.08%
|
13.90
|
14.70
|
13.90
|
13.90
|
14.06
|
0.89
|
33,600
|
|
|
8/19/2008
|
-0.80 / -5.13%
|
16.30
|
16.50
|
14.50
|
14.80
|
14.93
|
0.95
|
49,300
|
|
|
8/18/2008
|
+1.00 / +6.85%
|
15.60
|
15.60
|
14.60
|
15.60
|
15.47
|
1.00
|
61,800
|
|
|
8/15/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0.93
|
9,700
|
|
|
8/14/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.13
|
0.91
|
109,200
|
|
|
8/13/2008
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.20
|
13.80
|
13.70
|
0.88
|
35,800
|
|
|