|
Closing price on 8/18/2009
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
600 |
| Split-adjusted Price |
3.42 |
|
|
TGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
+0.50 / +6.25%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
3.42
|
600
|
|
|
8/17/2009
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
3.22
|
5,000
|
|
|
8/14/2009
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.42
|
2,000
|
|
|
8/13/2009
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.22
|
1,000
|
|
|
8/12/2009
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.14
|
945
|
|
|
8/11/2009
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
8.00
|
3.14
|
2,567
|
|
|
8/10/2009
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
8.10
|
8.10
|
3.26
|
1,013
|
|
|
8/7/2009
|
+0.30 / +3.85%
|
8.30
|
8.30
|
7.30
|
8.10
|
7.60
|
3.26
|
1,400
|
|
|
8/6/2009
|
-0.60 / -7.14%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.60
|
3.14
|
8,567
|
|
|
8/5/2009
|
-0.90 / -9.68%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.38
|
1,115
|
|
|
8/4/2009
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.75
|
1,000
|
|
|
8/3/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.91
|
100
|
|
|
7/31/2009
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.75
|
100
|
|
|
7/30/2009
|
-0.20 / -2.11%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.75
|
1,200
|
|
|
7/29/2009
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.30
|
3.83
|
3,388
|
|
|
7/28/2009
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.40
|
3.58
|
1,100
|
|
|
7/27/2009
|
-0.40 / -4.17%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.50
|
3.70
|
870
|
|
|
7/24/2009
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.83
|
2,310
|
|
|
7/23/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.83
|
500
|
|
|
7/22/2009
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
3.83
|
2,000
|
|
|
7/21/2009
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.91
|
2,000
|
|
|
7/17/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.91
|
1,111
|
|
|
7/16/2009
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.91
|
1,100
|
|
|
7/15/2009
|
-0.20 / -2.06%
|
10.60
|
10.60
|
9.00
|
9.50
|
9.40
|
3.83
|
7,144
|
|
|
7/14/2009
|
+0.20 / +2.11%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.80
|
3.91
|
10,000
|
|
|
7/13/2009
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.83
|
3,000
|
|
|
7/10/2009
|
+0.20 / +2.04%
|
9.10
|
10.80
|
9.00
|
10.00
|
9.90
|
4.03
|
11,009
|
|
|
7/9/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.90
|
3.95
|
14,630
|
|
|
7/8/2009
|
-0.90 / -8.41%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
3.95
|
5,010
|
|
|
7/7/2009
|
-0.80 / -6.96%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
4.31
|
2,312
|
|
|