|
|
Closing price on 1/6/2022
|
|
| Open |
14.55 |
| High |
14.75 |
| Low |
14.55 |
| Volume |
369,400 |
| Split-adjusted Price |
13.15 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
+0.05 / +0.34%
|
14.55
|
14.75
|
14.55
|
14.60
|
14.62
|
13.15
|
369,400
|
|
|
1/5/2022
|
-0.25 / -1.69%
|
14.80
|
14.90
|
14.55
|
14.55
|
14.66
|
13.11
|
414,100
|
|
|
1/4/2022
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.65
|
14.80
|
14.77
|
13.33
|
284,100
|
|
|
12/31/2021
|
-0.15 / -1.01%
|
14.90
|
14.95
|
14.75
|
14.75
|
14.84
|
13.29
|
170,200
|
|
|
12/30/2021
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.92
|
13.42
|
180,600
|
|
|
12/29/2021
|
+0.15 / +1.01%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.09
|
13.51
|
422,400
|
|
|
12/28/2021
|
+0.05 / +0.34%
|
14.75
|
15.00
|
14.60
|
14.85
|
14.75
|
13.38
|
295,400
|
|
|
12/27/2021
|
+0.05 / +0.34%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.87
|
13.33
|
164,200
|
|
|
12/24/2021
|
-0.45 / -2.96%
|
14.70
|
15.30
|
14.70
|
14.75
|
14.93
|
13.29
|
244,600
|
|
|
12/23/2021
|
-0.10 / -0.65%
|
15.75
|
15.75
|
14.70
|
15.20
|
15.40
|
13.69
|
450,000
|
|
|
12/22/2021
|
+1.00 / +6.99%
|
14.05
|
15.30
|
14.05
|
15.30
|
15.14
|
13.78
|
649,600
|
|
|
12/21/2021
|
-0.35 / -2.39%
|
14.60
|
14.65
|
14.30
|
14.30
|
14.41
|
12.88
|
362,500
|
|
|
12/20/2021
|
-0.15 / -1.01%
|
14.80
|
15.20
|
14.65
|
14.65
|
14.79
|
13.20
|
214,700
|
|
|
12/17/2021
|
-0.20 / -1.33%
|
14.90
|
15.10
|
14.75
|
14.80
|
14.86
|
13.33
|
234,800
|
|
|
12/16/2021
|
-0.30 / -1.96%
|
15.50
|
15.55
|
14.80
|
15.00
|
15.12
|
13.51
|
185,900
|
|
|
12/15/2021
|
+0.50 / +3.38%
|
14.85
|
15.40
|
14.85
|
15.30
|
15.22
|
13.78
|
469,300
|
|
|
12/14/2021
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.83
|
13.33
|
172,000
|
|
|
12/13/2021
|
+0.50 / +3.45%
|
14.50
|
15.10
|
14.30
|
15.00
|
14.86
|
13.51
|
246,700
|
|
|
12/10/2021
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.48
|
13.06
|
159,100
|
|
|
12/9/2021
|
-0.10 / -0.68%
|
14.05
|
14.85
|
14.05
|
14.60
|
14.56
|
13.15
|
170,100
|
|
|
12/8/2021
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.70
|
13.24
|
107,800
|
|
|
12/7/2021
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.38
|
13.15
|
324,000
|
|
|
12/6/2021
|
-1.00 / -6.54%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.67
|
12.88
|
347,700
|
|
|
12/3/2021
|
-0.60 / -3.77%
|
16.00
|
16.10
|
15.00
|
15.30
|
15.50
|
13.78
|
298,800
|
|
|
12/2/2021
|
+0.55 / +3.58%
|
15.35
|
16.20
|
15.00
|
15.90
|
15.78
|
14.32
|
531,800
|
|
|
12/1/2021
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.20
|
15.35
|
15.33
|
13.83
|
224,300
|
|
|
11/30/2021
|
+0.05 / +0.32%
|
15.60
|
16.10
|
15.45
|
15.55
|
15.73
|
14.01
|
384,600
|
|
|
11/29/2021
|
+0.40 / +2.65%
|
14.55
|
16.00
|
14.55
|
15.50
|
15.00
|
13.96
|
323,000
|
|
|
11/26/2021
|
-0.30 / -1.95%
|
15.45
|
15.65
|
15.00
|
15.10
|
15.24
|
13.60
|
401,500
|
|
|
11/25/2021
|
+0.20 / +1.32%
|
15.25
|
15.45
|
15.00
|
15.40
|
15.25
|
13.87
|
337,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|