|
Closing price on 9/9/2013
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
15,700 |
| Split-adjusted Price |
1.46 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2013
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.28
|
1.46
|
15,700
|
|
|
9/6/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.44
|
0
|
|
|
9/5/2013
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
1.44
|
300
|
|
|
9/4/2013
|
-0.10 / -1.10%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.90
|
1.41
|
24,800
|
|
|
9/3/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
1.42
|
3,600
|
|
|
8/30/2013
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.03
|
1.41
|
50,800
|
|
|
8/29/2013
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.32
|
1.44
|
16,300
|
|
|
8/28/2013
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
1.47
|
32,900
|
|
|
8/27/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.48
|
1.50
|
18,100
|
|
|
8/26/2013
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
1.50
|
25,300
|
|
|
8/23/2013
|
+0.10 / +1.06%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.48
|
1.49
|
16,400
|
|
|
8/22/2013
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
1.47
|
54,700
|
|
|
8/21/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
1.50
|
58,100
|
|
|
8/20/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
1.52
|
22,800
|
|
|
8/19/2013
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.59
|
1.52
|
121,500
|
|
|
8/16/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.46
|
1.49
|
19,200
|
|
|
8/15/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.44
|
1.49
|
101,550
|
|
|
8/14/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.46
|
1.49
|
66,500
|
|
|
8/13/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
1.49
|
35,200
|
|
|
8/12/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
1.49
|
58,000
|
|
|
8/9/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
1.49
|
96,800
|
|
|
8/8/2013
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
1.50
|
47,200
|
|
|
8/7/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
1.52
|
30,300
|
|
|
8/6/2013
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
1.50
|
17,300
|
|
|
8/5/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.65
|
1.52
|
37,650
|
|
|
8/2/2013
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.53
|
1.50
|
12,110
|
|
|
8/1/2013
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
1.52
|
44,100
|
|
|
7/31/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
1.49
|
34,200
|
|
|
7/30/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.49
|
1.49
|
59,600
|
|
|
7/29/2013
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.53
|
1.49
|
84,600
|
|
|