|
|
Closing price on 10/15/2024
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.42 |
| Volume |
6,800 |
| Split-adjusted Price |
8.54 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2024
|
+0.03 / +0.35%
|
8.50
|
8.60
|
8.42
|
8.54
|
8.45
|
8.54
|
6,800
|
|
|
10/14/2024
|
+0.01 / +0.12%
|
8.39
|
8.51
|
8.39
|
8.51
|
8.48
|
8.51
|
1,800
|
|
|
10/11/2024
|
-0.02 / -0.23%
|
8.42
|
8.50
|
8.42
|
8.50
|
8.43
|
8.50
|
18,800
|
|
|
10/10/2024
|
-0.02 / -0.23%
|
8.54
|
8.54
|
8.42
|
8.52
|
8.47
|
8.52
|
10,600
|
|
|
10/9/2024
|
+0.04 / +0.47%
|
8.50
|
8.55
|
8.42
|
8.54
|
8.47
|
8.54
|
3,300
|
|
|
10/8/2024
|
-0.09 / -1.05%
|
8.42
|
8.51
|
8.42
|
8.50
|
8.43
|
8.50
|
5,500
|
|
|
10/7/2024
|
-0.01 / -0.12%
|
8.55
|
8.59
|
8.41
|
8.59
|
8.43
|
8.59
|
3,700
|
|
|
10/4/2024
|
+0.09 / +1.06%
|
8.51
|
8.60
|
8.39
|
8.60
|
8.44
|
8.60
|
1,300
|
|
|
10/3/2024
|
-0.04 / -0.47%
|
8.68
|
8.70
|
8.51
|
8.51
|
8.54
|
8.51
|
11,700
|
|
|
10/2/2024
|
-0.20 / -2.29%
|
8.54
|
8.55
|
8.54
|
8.55
|
8.55
|
8.55
|
2,200
|
|
|
10/1/2024
|
+0.16 / +1.86%
|
8.59
|
8.75
|
8.51
|
8.75
|
8.60
|
8.75
|
16,500
|
|
|
9/30/2024
|
-0.01 / -0.12%
|
8.52
|
8.59
|
8.51
|
8.59
|
8.58
|
8.59
|
2,400
|
|
|
9/27/2024
|
+0.03 / +0.35%
|
8.52
|
8.67
|
8.50
|
8.60
|
8.54
|
8.60
|
2,400
|
|
|
9/26/2024
|
-0.01 / -0.12%
|
8.58
|
8.59
|
8.50
|
8.57
|
8.55
|
8.57
|
8,700
|
|
|
9/25/2024
|
+0.06 / +0.70%
|
8.52
|
8.60
|
8.50
|
8.58
|
8.51
|
8.58
|
34,600
|
|
|
9/24/2024
|
-0.05 / -0.58%
|
8.55
|
8.57
|
8.52
|
8.52
|
8.55
|
8.52
|
11,900
|
|
|
9/23/2024
|
+0.05 / +0.59%
|
8.52
|
8.60
|
8.52
|
8.57
|
8.53
|
8.57
|
7,700
|
|
|
9/20/2024
|
+0.01 / +0.12%
|
8.61
|
8.61
|
8.52
|
8.52
|
8.56
|
8.52
|
1,900
|
|
|
9/19/2024
|
-0.10 / -1.16%
|
8.53
|
8.53
|
8.50
|
8.51
|
8.51
|
8.51
|
6,900
|
|
|
9/18/2024
|
+0.11 / +1.29%
|
8.51
|
8.65
|
8.51
|
8.61
|
8.59
|
8.61
|
4,400
|
|
|
9/17/2024
|
-0.09 / -1.05%
|
8.59
|
8.60
|
8.50
|
8.50
|
8.56
|
8.50
|
9,800
|
|
|
9/16/2024
|
+0.06 / +0.70%
|
8.53
|
8.60
|
8.50
|
8.59
|
8.53
|
8.59
|
6,300
|
|
|
9/13/2024
|
+0.03 / +0.35%
|
8.50
|
8.64
|
8.50
|
8.53
|
8.52
|
8.53
|
2,000
|
|
|
9/12/2024
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
8.50
|
16,700
|
|
|
9/11/2024
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.60
|
8.70
|
8.64
|
8.70
|
9,600
|
|
|
9/10/2024
|
-0.03 / -0.34%
|
8.78
|
8.78
|
8.60
|
8.75
|
8.74
|
8.75
|
8,800
|
|
|
9/9/2024
|
+0.10 / +1.15%
|
8.68
|
8.80
|
8.68
|
8.78
|
8.74
|
8.78
|
9,700
|
|
|
9/6/2024
|
-0.25 / -2.80%
|
8.81
|
8.93
|
8.68
|
8.68
|
8.78
|
8.68
|
93,100
|
|
|
9/5/2024
|
-0.03 / -0.33%
|
8.96
|
8.96
|
8.80
|
8.93
|
8.87
|
8.93
|
32,000
|
|
|
9/4/2024
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.80
|
8.96
|
8.91
|
8.96
|
37,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|