|
|
Closing price on 1/13/2023
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
381,400 |
| Split-adjusted Price |
9.82 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2023
|
-0.05 / -0.46%
|
10.70
|
11.00
|
10.20
|
10.90
|
10.78
|
9.82
|
381,400
|
|
|
1/12/2023
|
+0.25 / +2.34%
|
10.50
|
10.95
|
10.00
|
10.95
|
10.61
|
9.86
|
326,900
|
|
|
1/11/2023
|
+0.35 / +3.38%
|
10.35
|
10.80
|
10.30
|
10.70
|
10.61
|
9.64
|
549,200
|
|
|
1/10/2023
|
+0.35 / +3.50%
|
10.10
|
10.35
|
9.85
|
10.35
|
10.09
|
9.32
|
368,600
|
|
|
1/9/2023
|
+0.41 / +4.28%
|
9.59
|
10.00
|
9.26
|
10.00
|
9.84
|
9.01
|
373,600
|
|
|
1/6/2023
|
+0.41 / +4.47%
|
9.20
|
9.59
|
8.75
|
9.59
|
9.29
|
8.64
|
555,000
|
|
|
1/5/2023
|
+0.23 / +2.57%
|
8.90
|
9.20
|
8.40
|
9.18
|
8.80
|
8.27
|
497,800
|
|
|
1/4/2023
|
+0.15 / +1.70%
|
8.82
|
8.99
|
8.40
|
8.95
|
8.73
|
8.06
|
275,000
|
|
|
1/3/2023
|
+0.55 / +6.67%
|
8.28
|
8.80
|
8.20
|
8.80
|
8.45
|
7.93
|
324,200
|
|
|
12/30/2022
|
+0.19 / +2.36%
|
8.08
|
8.25
|
7.50
|
8.25
|
8.06
|
7.43
|
143,300
|
|
|
12/29/2022
|
+0.01 / +0.12%
|
8.04
|
8.09
|
7.90
|
8.06
|
8.03
|
7.26
|
147,100
|
|
|
12/28/2022
|
+0.01 / +0.12%
|
8.02
|
8.07
|
7.92
|
8.05
|
8.01
|
7.25
|
173,600
|
|
|
12/27/2022
|
+0.04 / +0.50%
|
7.98
|
8.08
|
7.70
|
8.04
|
7.96
|
7.24
|
177,300
|
|
|
12/26/2022
|
-0.24 / -2.91%
|
8.25
|
8.25
|
7.80
|
8.00
|
8.06
|
7.21
|
118,200
|
|
|
12/23/2022
|
+0.05 / +0.61%
|
8.23
|
8.35
|
8.10
|
8.24
|
8.24
|
7.42
|
245,900
|
|
|
12/22/2022
|
+0.24 / +3.02%
|
7.97
|
8.20
|
7.95
|
8.19
|
8.08
|
7.38
|
200,200
|
|
|
12/21/2022
|
-0.40 / -4.79%
|
8.25
|
8.34
|
7.95
|
7.95
|
8.21
|
7.16
|
152,700
|
|
|
12/20/2022
|
-0.30 / -3.47%
|
8.64
|
8.64
|
8.16
|
8.35
|
8.42
|
7.52
|
139,000
|
|
|
12/19/2022
|
-0.05 / -0.57%
|
8.65
|
8.75
|
8.55
|
8.65
|
8.65
|
7.79
|
158,600
|
|
|
12/16/2022
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.68
|
7.84
|
156,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.99
|
9.01
|
8.37
|
9.00
|
8.76
|
8.11
|
229,700
|
|
|
12/14/2022
|
+0.21 / +2.39%
|
8.82
|
9.00
|
8.50
|
9.00
|
8.74
|
8.11
|
289,400
|
|
|
12/13/2022
|
+0.30 / +3.53%
|
8.45
|
8.80
|
8.10
|
8.79
|
8.41
|
7.92
|
297,200
|
|
|
12/12/2022
|
+0.21 / +2.54%
|
8.30
|
8.50
|
7.71
|
8.49
|
8.26
|
7.65
|
291,700
|
|
|
12/9/2022
|
-0.22 / -2.59%
|
8.40
|
8.50
|
7.99
|
8.28
|
8.21
|
7.46
|
368,900
|
|
|
12/8/2022
|
+0.35 / +4.29%
|
8.18
|
8.50
|
8.12
|
8.50
|
8.32
|
7.66
|
467,900
|
|
|
12/7/2022
|
+0.20 / +2.52%
|
7.98
|
8.15
|
7.68
|
8.15
|
7.82
|
7.34
|
275,400
|
|
|
12/6/2022
|
-0.59 / -6.91%
|
8.57
|
8.57
|
7.95
|
7.95
|
8.26
|
7.16
|
176,200
|
|
|
12/5/2022
|
-0.41 / -4.58%
|
9.05
|
9.16
|
8.33
|
8.54
|
8.73
|
7.69
|
445,700
|
|
|
12/2/2022
|
+0.55 / +6.55%
|
8.38
|
8.95
|
8.05
|
8.95
|
8.42
|
8.06
|
214,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|