|
|
Closing price on 10/19/2023
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
90,700 |
| Split-adjusted Price |
9.40 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.34
|
9.40
|
90,700
|
|
|
10/18/2023
|
-0.45 / -4.57%
|
9.85
|
9.85
|
9.40
|
9.40
|
9.69
|
9.40
|
125,900
|
|
|
10/17/2023
|
-0.12 / -1.20%
|
9.96
|
10.00
|
9.85
|
9.85
|
9.92
|
9.85
|
67,600
|
|
|
10/16/2023
|
-0.01 / -0.10%
|
10.15
|
10.15
|
9.80
|
9.97
|
9.97
|
9.97
|
73,300
|
|
|
10/13/2023
|
+0.02 / +0.20%
|
9.75
|
10.10
|
9.71
|
9.98
|
9.93
|
9.98
|
219,200
|
|
|
10/12/2023
|
-0.74 / -6.92%
|
10.70
|
10.70
|
9.96
|
9.96
|
10.16
|
9.96
|
548,400
|
|
|
10/11/2023
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.77
|
10.70
|
142,500
|
|
|
10/10/2023
|
+0.20 / +1.87%
|
10.80
|
11.40
|
10.50
|
10.90
|
11.11
|
10.90
|
420,500
|
|
|
10/9/2023
|
+0.50 / +4.90%
|
10.25
|
10.90
|
10.25
|
10.70
|
10.77
|
10.70
|
478,000
|
|
|
10/6/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.13
|
10.20
|
34,800
|
|
|
10/5/2023
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
10.10
|
25,600
|
|
|
10/4/2023
|
+0.07 / +0.70%
|
9.95
|
10.10
|
9.95
|
10.05
|
10.03
|
10.05
|
50,400
|
|
|
10/3/2023
|
-0.07 / -0.70%
|
10.00
|
10.00
|
9.95
|
9.98
|
9.98
|
9.98
|
65,600
|
|
|
10/2/2023
|
+0.05 / +0.50%
|
10.10
|
10.10
|
9.98
|
10.05
|
10.02
|
10.05
|
24,600
|
|
|
9/29/2023
|
-0.05 / -0.50%
|
10.05
|
10.10
|
10.00
|
10.00
|
10.07
|
10.00
|
25,800
|
|
|
9/28/2023
|
+0.05 / +0.50%
|
10.10
|
10.10
|
9.95
|
10.05
|
10.01
|
10.05
|
42,500
|
|
|
9/27/2023
|
+0.05 / +0.50%
|
9.95
|
10.00
|
9.94
|
10.00
|
9.96
|
10.00
|
107,200
|
|
|
9/26/2023
|
-0.02 / -0.20%
|
9.96
|
10.05
|
9.90
|
9.95
|
9.96
|
9.95
|
167,700
|
|
|
9/25/2023
|
-0.13 / -1.29%
|
10.10
|
10.15
|
9.90
|
9.97
|
10.01
|
9.97
|
108,500
|
|
|
9/22/2023
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.95
|
10.10
|
10.04
|
10.10
|
132,400
|
|
|
9/21/2023
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.17
|
10.15
|
106,600
|
|
|
9/20/2023
|
+0.15 / +1.49%
|
10.05
|
10.30
|
10.00
|
10.20
|
10.13
|
10.20
|
173,700
|
|
|
9/19/2023
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.99
|
10.05
|
10.02
|
10.05
|
128,900
|
|
|
9/18/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.95
|
10.00
|
10.02
|
10.00
|
130,400
|
|
|
9/15/2023
|
+0.10 / +1.00%
|
9.98
|
10.25
|
9.95
|
10.10
|
10.04
|
10.10
|
255,600
|
|
|
9/14/2023
|
-0.20 / -1.96%
|
10.15
|
10.20
|
9.95
|
10.00
|
10.04
|
10.00
|
195,200
|
|
|
9/13/2023
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.10
|
10.20
|
10.20
|
10.20
|
168,200
|
|
|
9/12/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.16
|
10.30
|
296,100
|
|
|
9/11/2023
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.22
|
10.20
|
2,332,149
|
|
|
9/8/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.05
|
10.30
|
10.31
|
10.30
|
219,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|