|
|
Closing price on 1/18/2024
|
|
| Open |
9.69 |
| High |
9.73 |
| Low |
9.61 |
| Volume |
22,000 |
| Split-adjusted Price |
9.73 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.69
|
9.73
|
9.61
|
9.73
|
9.69
|
9.73
|
22,000
|
|
|
1/17/2024
|
-0.02 / -0.21%
|
9.60
|
9.73
|
9.60
|
9.73
|
9.71
|
9.73
|
8,200
|
|
|
1/16/2024
|
-0.04 / -0.41%
|
9.75
|
9.75
|
9.50
|
9.75
|
9.59
|
9.75
|
33,500
|
|
|
1/15/2024
|
0.00 / 0.00%
|
9.59
|
9.79
|
9.59
|
9.79
|
9.74
|
9.79
|
15,400
|
|
|
1/12/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.53
|
9.79
|
9.77
|
9.79
|
63,800
|
|
|
1/11/2024
|
0.00 / 0.00%
|
9.58
|
9.79
|
9.55
|
9.79
|
9.61
|
9.79
|
62,400
|
|
|
1/10/2024
|
+0.03 / +0.31%
|
9.56
|
9.79
|
9.55
|
9.79
|
9.69
|
9.79
|
83,400
|
|
|
1/9/2024
|
-0.03 / -0.31%
|
9.56
|
9.79
|
9.56
|
9.76
|
9.66
|
9.76
|
75,400
|
|
|
1/8/2024
|
-0.01 / -0.10%
|
9.65
|
9.79
|
9.60
|
9.79
|
9.63
|
9.79
|
27,800
|
|
|
1/5/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.69
|
9.80
|
60,200
|
|
|
1/4/2024
|
-0.10 / -1.02%
|
9.75
|
9.80
|
9.65
|
9.70
|
9.70
|
9.70
|
104,500
|
|
|
1/3/2024
|
+0.08 / +0.82%
|
9.71
|
9.80
|
9.71
|
9.80
|
9.71
|
9.80
|
19,500
|
|
|
1/2/2024
|
-0.12 / -1.22%
|
9.82
|
9.82
|
9.72
|
9.72
|
9.79
|
9.72
|
24,200
|
|
|
12/29/2023
|
-0.02 / -0.20%
|
9.85
|
9.85
|
9.70
|
9.84
|
9.79
|
9.84
|
1,200
|
|
|
12/28/2023
|
+0.16 / +1.65%
|
9.71
|
9.86
|
9.70
|
9.86
|
9.76
|
9.86
|
11,700
|
|
|
12/27/2023
|
-0.17 / -1.72%
|
9.70
|
9.88
|
9.70
|
9.70
|
9.71
|
9.70
|
12,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
9.70
|
9.87
|
9.70
|
9.87
|
9.72
|
9.87
|
15,800
|
|
|
12/25/2023
|
+0.17 / +1.75%
|
9.71
|
9.87
|
9.67
|
9.87
|
9.68
|
9.87
|
49,900
|
|
|
12/22/2023
|
-0.18 / -1.82%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
9.70
|
17,900
|
|
|
12/21/2023
|
+0.01 / +0.10%
|
9.80
|
9.89
|
9.77
|
9.88
|
9.79
|
9.88
|
13,100
|
|
|
12/20/2023
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.75
|
9.87
|
9.76
|
9.87
|
15,300
|
|
|
12/19/2023
|
+0.07 / +0.71%
|
9.81
|
9.88
|
9.71
|
9.88
|
9.80
|
9.88
|
6,500
|
|
|
12/18/2023
|
-0.13 / -1.31%
|
9.95
|
9.98
|
9.80
|
9.81
|
9.85
|
9.81
|
22,500
|
|
|
12/15/2023
|
-0.05 / -0.50%
|
9.80
|
9.96
|
9.77
|
9.94
|
9.80
|
9.94
|
21,100
|
|
|
12/14/2023
|
-0.01 / -0.10%
|
9.81
|
9.99
|
9.80
|
9.99
|
9.85
|
9.99
|
5,100
|
|
|
12/13/2023
|
0.00 / 0.00%
|
9.82
|
10.00
|
9.80
|
10.00
|
9.82
|
10.00
|
45,600
|
|
|
12/12/2023
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.87
|
10.00
|
30,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
9.90
|
9.99
|
9.85
|
9.99
|
9.89
|
9.99
|
4,200
|
|
|
12/8/2023
|
+0.04 / +0.40%
|
9.95
|
10.10
|
9.85
|
9.99
|
9.95
|
9.99
|
53,500
|
|
|
12/7/2023
|
-0.04 / -0.40%
|
9.90
|
10.00
|
9.85
|
9.95
|
9.88
|
9.95
|
68,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|