|
Closing price on 5/6/2010
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
20,110 |
| Split-adjusted Price |
3.62 |
|
|
TGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+0.80 / +9.76%
|
8.80
|
9.00
|
8.40
|
9.00
|
8.70
|
3.62
|
20,110
|
|
|
5/5/2010
|
+0.50 / +6.49%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
3.30
|
3,220
|
|
|
5/4/2010
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
3.10
|
3,910
|
|
|
4/29/2010
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.82
|
840
|
|
|
4/28/2010
|
+0.90 / +16.36%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.58
|
10
|
|
|
4/27/2010
|
-0.60 / -9.84%
|
6.70
|
6.70
|
5.50
|
5.50
|
5.90
|
2.21
|
340
|
|
|
4/26/2010
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.46
|
20
|
|
|
4/22/2010
|
-0.70 / -9.59%
|
8.00
|
8.00
|
6.60
|
6.60
|
7.30
|
2.66
|
2,310
|
|
|
4/21/2010
|
+0.50 / +7.35%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
2.94
|
5,310
|
|
|
4/20/2010
|
-0.70 / -9.33%
|
8.20
|
8.20
|
6.80
|
6.80
|
6.80
|
2.74
|
510
|
|
|
4/19/2010
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.02
|
3,650
|
|
|
4/16/2010
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.78
|
210
|
|
|
4/15/2010
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.58
|
3,695
|
|
|
4/14/2010
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.58
|
200
|
|
|
4/13/2010
|
-0.70 / -11.11%
|
6.80
|
6.80
|
5.60
|
5.60
|
5.90
|
2.26
|
40
|
|
|
4/12/2010
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
2.54
|
710
|
|
|
4/9/2010
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.42
|
0
|
|
|
4/7/2010
|
-0.70 / -11.29%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.21
|
20
|
|
|
4/6/2010
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
2.50
|
3,000
|
|
|
4/5/2010
|
+0.20 / +3.57%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
2.34
|
2,200
|
|
|
4/2/2010
|
+0.40 / +6.56%
|
5.60
|
6.50
|
5.60
|
6.50
|
6.10
|
2.62
|
2,010
|
|
|
4/1/2010
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.46
|
210
|
|
|
3/31/2010
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.26
|
0
|
|
|
3/30/2010
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.26
|
3,378
|
|
|
3/29/2010
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.05
|
10,000
|
|
|
3/26/2010
|
-0.40 / -8.16%
|
5.30
|
5.30
|
4.50
|
4.50
|
4.90
|
1.81
|
35
|
|
|
3/25/2010
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.97
|
30
|
|
|
3/24/2010
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.17
|
20
|
|
|
3/23/2010
|
-0.60 / -9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.42
|
20
|
|
|
3/22/2010
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.66
|
120
|
|
|