|
|
Closing price on 1/9/2018
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
65,140 |
| Split-adjusted Price |
4.62 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
4.62
|
65,140
|
|
|
1/8/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.99
|
4.69
|
87,612
|
|
|
1/5/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
4.55
|
599,750
|
|
|
1/4/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.84
|
4.62
|
189,640
|
|
|
1/3/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.49
|
93,390
|
|
|
1/2/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
4.55
|
40,120
|
|
|
12/29/2017
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.79
|
4.49
|
46,200
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.79
|
4.36
|
98,400
|
|
|
12/27/2017
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.79
|
4.36
|
111,980
|
|
|
12/26/2017
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.55
|
4.42
|
52,432
|
|
|
12/25/2017
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.59
|
4.29
|
40,200
|
|
|
12/22/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.56
|
4.42
|
38,000
|
|
|
12/21/2017
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
4.36
|
22,500
|
|
|
12/20/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
4.49
|
78,642
|
|
|
12/19/2017
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.81
|
4.42
|
109,632
|
|
|
12/18/2017
|
+0.10 / +1.54%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.76
|
4.36
|
172,230
|
|
|
12/15/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
4.29
|
22,822
|
|
|
12/14/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
41,700
|
|
|
12/13/2017
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
4.29
|
29,100
|
|
|
12/12/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
4.16
|
84,510
|
|
|
12/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.16
|
39,140
|
|
|
12/8/2017
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
4.16
|
94,599
|
|
|
12/7/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
4.22
|
79,600
|
|
|
12/6/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
4.29
|
33,536
|
|
|
12/5/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
4.22
|
95,950
|
|
|
12/4/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
4.29
|
38,400
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.29
|
83,700
|
|
|
11/30/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.29
|
89,850
|
|
|
11/29/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
4.36
|
51,200
|
|
|
11/28/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
4.29
|
26,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|