|
|
Closing price on 4/25/2024
|
|
| Open |
8.78 |
| High |
8.78 |
| Low |
8.52 |
| Volume |
117,100 |
| Split-adjusted Price |
8.52 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2024
|
-0.22 / -2.52%
|
8.78
|
8.78
|
8.52
|
8.52
|
8.76
|
8.52
|
117,100
|
|
|
4/24/2024
|
+0.05 / +0.58%
|
8.75
|
8.75
|
8.74
|
8.74
|
8.74
|
8.74
|
51,200
|
|
|
4/23/2024
|
-0.01 / -0.11%
|
8.74
|
8.74
|
8.47
|
8.69
|
8.61
|
8.69
|
9,800
|
|
|
4/22/2024
|
0.00 / 0.00%
|
8.78
|
8.79
|
8.25
|
8.70
|
8.72
|
8.70
|
100,400
|
|
|
4/19/2024
|
-0.05 / -0.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.71
|
8.70
|
98,300
|
|
|
4/17/2024
|
-0.04 / -0.46%
|
8.78
|
8.79
|
8.35
|
8.75
|
8.76
|
8.75
|
47,700
|
|
|
4/16/2024
|
0.00 / 0.00%
|
8.21
|
8.99
|
8.21
|
8.79
|
8.47
|
8.79
|
17,100
|
|
|
4/15/2024
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.79
|
8.79
|
8.81
|
8.79
|
6,000
|
|
|
4/12/2024
|
-0.45 / -4.87%
|
9.23
|
9.23
|
8.79
|
8.79
|
9.20
|
8.79
|
49,000
|
|
|
4/11/2024
|
+0.04 / +0.43%
|
9.20
|
9.24
|
8.91
|
9.24
|
9.21
|
9.24
|
28,700
|
|
|
4/10/2024
|
-0.04 / -0.43%
|
9.19
|
9.20
|
8.92
|
9.20
|
9.10
|
9.20
|
13,500
|
|
|
4/9/2024
|
+0.19 / +2.10%
|
8.70
|
9.24
|
8.70
|
9.24
|
9.02
|
9.24
|
12,400
|
|
|
4/8/2024
|
+0.10 / +1.12%
|
8.90
|
9.05
|
8.62
|
9.05
|
8.99
|
9.05
|
6,300
|
|
|
4/5/2024
|
+0.16 / +1.82%
|
9.05
|
9.09
|
8.85
|
8.95
|
8.88
|
8.95
|
90,900
|
|
|
4/4/2024
|
-0.21 / -2.33%
|
8.90
|
8.90
|
8.55
|
8.79
|
8.86
|
8.79
|
44,800
|
|
|
4/3/2024
|
+0.06 / +0.67%
|
8.93
|
9.00
|
8.71
|
9.00
|
8.91
|
9.00
|
66,300
|
|
|
4/2/2024
|
+0.07 / +0.79%
|
8.88
|
8.95
|
8.56
|
8.94
|
8.82
|
8.94
|
21,100
|
|
|
4/1/2024
|
+0.03 / +0.34%
|
8.78
|
8.98
|
8.60
|
8.87
|
8.68
|
8.87
|
85,200
|
|
|
3/29/2024
|
+0.05 / +0.57%
|
8.92
|
8.92
|
8.61
|
8.84
|
8.77
|
8.84
|
10,000
|
|
|
3/28/2024
|
-0.10 / -1.12%
|
8.61
|
8.87
|
8.50
|
8.79
|
8.63
|
8.79
|
13,300
|
|
|
3/27/2024
|
-0.01 / -0.11%
|
8.89
|
8.89
|
8.83
|
8.89
|
8.89
|
8.89
|
3,800
|
|
|
3/26/2024
|
+0.48 / +5.70%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.43
|
8.90
|
27,400
|
|
|
3/25/2024
|
-0.37 / -4.21%
|
8.79
|
8.79
|
8.40
|
8.42
|
8.49
|
8.42
|
15,900
|
|
|
3/22/2024
|
-0.01 / -0.11%
|
8.80
|
8.88
|
8.51
|
8.79
|
8.83
|
8.79
|
55,000
|
|
|
3/21/2024
|
-0.07 / -0.79%
|
8.87
|
8.87
|
8.80
|
8.80
|
8.85
|
8.80
|
16,800
|
|
|
3/20/2024
|
-0.02 / -0.22%
|
8.88
|
8.88
|
8.87
|
8.87
|
8.87
|
8.87
|
61,000
|
|
|
3/19/2024
|
-0.01 / -0.11%
|
8.86
|
8.96
|
8.30
|
8.89
|
8.85
|
8.89
|
61,400
|
|
|
3/18/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.35
|
8.90
|
8.97
|
8.90
|
92,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
8.92
|
8.92
|
8.78
|
8.90
|
8.87
|
8.90
|
24,000
|
|
|
3/14/2024
|
0.00 / 0.00%
|
9.00
|
9.17
|
8.89
|
8.90
|
9.07
|
8.90
|
75,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:34:59 PM
|
|
|
|
|