|
Closing price on 5/25/2026
|
|
| Open |
6.37 |
| High |
6.45 |
| Low |
6.37 |
| Volume |
26,000 |
| Split-adjusted Price |
6.37 |
There is no data on 5/26/2026. Display data on 5/25/2026 instead.
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.37
|
6.45
|
6.37
|
6.37
|
6.40
|
6.37
|
26,000
|
|
|
5/22/2026
|
+0.05 / +0.79%
|
6.32
|
6.47
|
6.30
|
6.37
|
6.34
|
6.37
|
5,300
|
|
|
5/21/2026
|
-0.06 / -0.94%
|
6.40
|
6.50
|
6.32
|
6.32
|
6.39
|
6.32
|
25,400
|
|
|
5/20/2026
|
+0.08 / +1.27%
|
6.30
|
6.46
|
6.25
|
6.38
|
6.32
|
6.38
|
20,900
|
|
|
5/19/2026
|
-0.15 / -2.33%
|
6.40
|
6.41
|
6.30
|
6.30
|
6.36
|
6.30
|
35,200
|
|
|
5/18/2026
|
-0.01 / -0.15%
|
6.46
|
6.46
|
6.39
|
6.45
|
6.44
|
6.45
|
29,200
|
|
|
5/15/2026
|
+0.01 / +0.16%
|
6.55
|
6.55
|
6.40
|
6.46
|
6.46
|
6.46
|
20,600
|
|
|
5/14/2026
|
-0.05 / -0.77%
|
6.50
|
6.52
|
6.45
|
6.45
|
6.49
|
6.45
|
27,400
|
|
|
5/13/2026
|
0.00 / 0.00%
|
6.21
|
6.58
|
6.21
|
6.50
|
6.40
|
6.50
|
10,100
|
|
|
5/12/2026
|
-0.03 / -0.46%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
88,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
6.69
|
6.73
|
6.53
|
6.53
|
6.62
|
6.53
|
152,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
6.50
|
6.93
|
6.50
|
6.53
|
6.84
|
6.53
|
384,600
|
|
|
5/7/2026
|
+0.42 / +6.87%
|
6.11
|
6.53
|
6.11
|
6.53
|
6.48
|
6.53
|
294,900
|
|
|
5/6/2026
|
+0.17 / +2.86%
|
6.00
|
6.11
|
5.94
|
6.11
|
6.00
|
6.11
|
71,000
|
|
|
5/5/2026
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.94
|
5.94
|
5.97
|
5.94
|
18,700
|
|
|
5/4/2026
|
+0.17 / +2.95%
|
5.77
|
6.05
|
5.77
|
5.94
|
5.86
|
5.94
|
13,200
|
|
|
4/29/2026
|
-0.02 / -0.35%
|
5.78
|
5.78
|
5.70
|
5.77
|
5.71
|
5.77
|
7,000
|
|
|
4/28/2026
|
-0.07 / -1.19%
|
5.83
|
5.83
|
5.79
|
5.79
|
5.80
|
5.79
|
14,500
|
|
|
4/24/2026
|
+0.03 / +0.51%
|
5.86
|
5.86
|
5.82
|
5.86
|
5.85
|
5.86
|
8,200
|
|
|
4/23/2026
|
-0.07 / -1.19%
|
5.98
|
5.98
|
5.83
|
5.83
|
5.91
|
5.83
|
137,200
|
|
|
4/22/2026
|
-0.01 / -0.17%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,400
|
|
|
4/21/2026
|
0.00 / 0.00%
|
5.91
|
5.92
|
5.91
|
5.91
|
5.91
|
5.91
|
20,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
5.90
|
5.91
|
5.90
|
5.91
|
5.90
|
5.91
|
42,700
|
|
|
4/17/2026
|
0.00 / 0.00%
|
5.90
|
5.91
|
5.88
|
5.91
|
5.90
|
5.91
|
45,500
|
|
|
4/16/2026
|
-0.04 / -0.67%
|
5.94
|
5.97
|
5.86
|
5.91
|
5.93
|
5.91
|
29,700
|
|
|
4/15/2026
|
+0.05 / +0.85%
|
5.90
|
5.97
|
5.90
|
5.95
|
5.94
|
5.95
|
21,900
|
|
|
4/14/2026
|
+0.02 / +0.34%
|
6.00
|
6.00
|
5.81
|
5.90
|
5.89
|
5.90
|
65,300
|
|
|
4/13/2026
|
-0.20 / -3.29%
|
6.05
|
6.05
|
5.86
|
5.88
|
5.89
|
5.88
|
39,100
|
|
|
4/10/2026
|
+0.17 / +2.88%
|
6.18
|
6.18
|
5.95
|
6.08
|
6.00
|
6.08
|
2,600
|
|
|
4/9/2026
|
-0.06 / -1.01%
|
5.97
|
5.98
|
5.91
|
5.91
|
5.93
|
5.91
|
9,000
|
|
|