|
|
Closing price on 7/11/2025
|
|
| Open |
6.36 |
| High |
6.37 |
| Low |
6.26 |
| Volume |
108,300 |
| Split-adjusted Price |
6.27 |
There is no data on 7/13/2025. Display data on 7/11/2025 instead.
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
-0.10 / -1.57%
|
6.36
|
6.37
|
6.26
|
6.27
|
6.30
|
6.27
|
108,300
|
|
|
7/10/2025
|
-0.02 / -0.31%
|
6.78
|
6.78
|
6.37
|
6.37
|
6.40
|
6.37
|
59,700
|
|
|
7/9/2025
|
+0.02 / +0.31%
|
6.37
|
6.44
|
6.32
|
6.39
|
6.35
|
6.39
|
139,500
|
|
|
7/8/2025
|
-0.01 / -0.16%
|
6.38
|
6.40
|
6.33
|
6.37
|
6.37
|
6.37
|
82,000
|
|
|
7/7/2025
|
+0.03 / +0.47%
|
6.32
|
6.45
|
6.23
|
6.38
|
6.32
|
6.38
|
71,800
|
|
|
7/4/2025
|
+0.06 / +0.95%
|
6.21
|
6.39
|
6.21
|
6.35
|
6.26
|
6.35
|
188,500
|
|
|
7/3/2025
|
-0.03 / -0.47%
|
6.57
|
6.57
|
6.29
|
6.29
|
6.36
|
6.29
|
80,400
|
|
|
7/2/2025
|
-0.37 / -5.53%
|
6.70
|
7.00
|
6.30
|
6.32
|
6.62
|
6.32
|
368,800
|
|
|
7/1/2025
|
+0.15 / +2.29%
|
6.80
|
6.96
|
6.49
|
6.69
|
6.66
|
6.69
|
494,700
|
|
|
6/30/2025
|
+0.42 / +6.86%
|
6.07
|
6.54
|
6.07
|
6.54
|
6.45
|
6.54
|
396,000
|
|
|
6/27/2025
|
-0.03 / -0.49%
|
6.15
|
6.17
|
6.10
|
6.12
|
6.13
|
6.12
|
35,000
|
|
|
6/26/2025
|
+0.05 / +0.82%
|
6.10
|
6.16
|
6.06
|
6.15
|
6.08
|
6.15
|
52,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
6.11
|
6.15
|
6.10
|
6.10
|
6.11
|
6.10
|
91,800
|
|
|
6/24/2025
|
+0.05 / +0.83%
|
6.30
|
6.30
|
6.05
|
6.10
|
6.07
|
6.10
|
174,500
|
|
|
6/23/2025
|
-0.09 / -1.47%
|
5.95
|
6.16
|
5.95
|
6.05
|
6.02
|
6.05
|
19,600
|
|
|
6/20/2025
|
+0.04 / +0.66%
|
6.10
|
6.19
|
5.99
|
6.14
|
6.02
|
6.14
|
99,600
|
|
|
6/19/2025
|
-0.09 / -1.45%
|
6.29
|
6.29
|
6.06
|
6.10
|
6.11
|
6.10
|
79,100
|
|
|
6/18/2025
|
-0.21 / -3.28%
|
6.39
|
6.39
|
6.13
|
6.19
|
6.17
|
6.19
|
135,400
|
|
|
6/17/2025
|
-0.03 / -0.47%
|
6.42
|
6.42
|
6.14
|
6.40
|
6.22
|
6.40
|
183,800
|
|
|
6/16/2025
|
-0.03 / -0.46%
|
6.15
|
6.50
|
6.15
|
6.43
|
6.41
|
6.43
|
241,200
|
|
|
6/13/2025
|
-0.32 / -4.72%
|
6.81
|
7.25
|
6.40
|
6.46
|
6.93
|
6.46
|
912,600
|
|
|
6/12/2025
|
+0.44 / +6.94%
|
6.36
|
6.78
|
6.36
|
6.78
|
6.75
|
6.78
|
1,146,000
|
|
|
6/11/2025
|
+0.41 / +6.91%
|
6.08
|
6.34
|
5.79
|
6.34
|
6.30
|
6.34
|
1,156,800
|
|
|
6/10/2025
|
+0.38 / +6.85%
|
5.48
|
5.93
|
5.47
|
5.93
|
5.90
|
5.93
|
444,900
|
|
|
6/9/2025
|
-0.08 / -1.42%
|
5.63
|
5.63
|
5.49
|
5.55
|
5.53
|
5.55
|
78,500
|
|
|
6/6/2025
|
-0.04 / -0.71%
|
5.67
|
5.67
|
5.50
|
5.63
|
5.52
|
5.63
|
117,300
|
|
|
6/5/2025
|
+0.05 / +0.89%
|
5.65
|
5.69
|
5.53
|
5.67
|
5.62
|
5.67
|
88,700
|
|
|
6/4/2025
|
+0.02 / +0.36%
|
5.66
|
5.70
|
5.60
|
5.62
|
5.65
|
5.62
|
121,700
|
|
|
6/3/2025
|
-0.07 / -1.23%
|
5.67
|
5.68
|
5.52
|
5.60
|
5.60
|
5.60
|
58,200
|
|
|
6/2/2025
|
+0.12 / +2.16%
|
5.60
|
5.70
|
5.44
|
5.67
|
5.56
|
5.67
|
78,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|