|
|
Closing price on 8/29/2025
|
|
| Open |
6.16 |
| High |
6.29 |
| Low |
6.02 |
| Volume |
183,100 |
| Split-adjusted Price |
6.04 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.24 / -3.82%
|
6.16
|
6.29
|
6.02
|
6.04
|
6.09
|
6.04
|
183,100
|
|
|
8/28/2025
|
-0.05 / -0.79%
|
6.39
|
6.39
|
6.07
|
6.28
|
6.18
|
6.28
|
81,000
|
|
|
8/27/2025
|
+0.08 / +1.28%
|
6.25
|
6.68
|
6.15
|
6.33
|
6.48
|
6.33
|
723,800
|
|
|
8/26/2025
|
+0.37 / +6.29%
|
5.90
|
6.29
|
5.90
|
6.25
|
6.26
|
6.25
|
1,359,900
|
|
|
8/25/2025
|
-0.11 / -1.84%
|
5.99
|
6.00
|
5.88
|
5.88
|
5.97
|
5.88
|
45,900
|
|
|
8/22/2025
|
+0.06 / +1.01%
|
5.95
|
6.10
|
5.94
|
5.99
|
6.00
|
5.99
|
48,200
|
|
|
8/21/2025
|
-0.22 / -3.58%
|
6.15
|
6.15
|
5.93
|
5.93
|
6.05
|
5.93
|
88,700
|
|
|
8/20/2025
|
+0.15 / +2.50%
|
6.00
|
6.36
|
5.90
|
6.15
|
6.12
|
6.15
|
269,500
|
|
|
8/19/2025
|
+0.13 / +2.21%
|
5.88
|
6.00
|
5.84
|
6.00
|
5.90
|
6.00
|
110,700
|
|
|
8/18/2025
|
-0.03 / -0.51%
|
5.90
|
5.95
|
5.84
|
5.87
|
5.87
|
5.87
|
54,200
|
|
|
8/15/2025
|
-0.10 / -1.67%
|
6.01
|
6.01
|
5.90
|
5.90
|
5.95
|
5.90
|
74,800
|
|
|
8/14/2025
|
-0.03 / -0.50%
|
6.04
|
6.05
|
5.94
|
6.00
|
6.00
|
6.00
|
152,800
|
|
|
8/13/2025
|
-0.07 / -1.15%
|
6.10
|
6.10
|
5.97
|
6.03
|
6.06
|
6.03
|
193,500
|
|
|
8/12/2025
|
-0.03 / -0.49%
|
6.13
|
6.13
|
6.10
|
6.10
|
6.11
|
6.10
|
62,200
|
|
|
8/11/2025
|
-0.01 / -0.16%
|
6.15
|
6.20
|
6.10
|
6.13
|
6.14
|
6.13
|
216,500
|
|
|
8/8/2025
|
-0.05 / -0.81%
|
6.17
|
6.18
|
6.10
|
6.14
|
6.13
|
6.14
|
147,600
|
|
|
8/7/2025
|
-0.02 / -0.32%
|
6.28
|
6.28
|
6.15
|
6.19
|
6.19
|
6.19
|
57,800
|
|
|
8/6/2025
|
+0.03 / +0.49%
|
6.18
|
6.23
|
6.15
|
6.21
|
6.19
|
6.21
|
89,800
|
|
|
8/5/2025
|
+0.06 / +0.98%
|
6.12
|
6.22
|
6.10
|
6.18
|
6.18
|
6.18
|
171,500
|
|
|
8/4/2025
|
-0.08 / -1.29%
|
6.01
|
6.15
|
6.01
|
6.12
|
6.06
|
6.12
|
87,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
6.21
|
6.23
|
6.10
|
6.20
|
6.16
|
6.20
|
122,700
|
|
|
7/31/2025
|
+0.02 / +0.32%
|
6.27
|
6.27
|
6.11
|
6.20
|
6.17
|
6.20
|
111,200
|
|
|
7/30/2025
|
+0.01 / +0.16%
|
6.18
|
6.23
|
6.15
|
6.18
|
6.17
|
6.18
|
124,800
|
|
|
7/29/2025
|
-0.03 / -0.48%
|
6.27
|
6.27
|
6.14
|
6.17
|
6.17
|
6.17
|
170,900
|
|
|
7/28/2025
|
-0.07 / -1.12%
|
6.27
|
6.30
|
6.16
|
6.20
|
6.20
|
6.20
|
254,400
|
|
|
7/25/2025
|
-0.03 / -0.48%
|
6.30
|
6.39
|
6.12
|
6.27
|
6.20
|
6.27
|
303,800
|
|
|
7/24/2025
|
-0.18 / -2.78%
|
6.47
|
6.47
|
6.20
|
6.30
|
6.23
|
6.30
|
351,600
|
|
|
7/23/2025
|
+0.13 / +2.05%
|
6.35
|
6.79
|
6.16
|
6.48
|
6.59
|
6.48
|
916,300
|
|
|
7/22/2025
|
+0.06 / +0.95%
|
6.20
|
6.35
|
6.10
|
6.35
|
6.20
|
6.35
|
436,400
|
|
|
7/21/2025
|
-0.01 / -0.16%
|
6.30
|
6.39
|
6.23
|
6.29
|
6.27
|
6.29
|
87,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|