|
|
Closing price on 10/23/2017
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
130,019 |
| Split-adjusted Price |
4.16 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.17
|
4.16
|
130,019
|
|
|
10/20/2017
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
4.16
|
35,026
|
|
|
10/19/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.33
|
4.29
|
75,681
|
|
|
10/18/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.31
|
4.29
|
54,170
|
|
|
10/17/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.36
|
4.29
|
56,060
|
|
|
10/16/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
4.29
|
34,704
|
|
|
10/13/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
4.29
|
62,900
|
|
|
10/12/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
4.29
|
94,002
|
|
|
10/11/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
4.29
|
80,110
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.44
|
4.29
|
21,424
|
|
|
10/9/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
4.29
|
69,840
|
|
|
10/6/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
4.36
|
56,820
|
|
|
10/5/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
4.36
|
15,651
|
|
|
10/4/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
4.36
|
9,819
|
|
|
10/3/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
4.36
|
170,659
|
|
|
10/2/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
4.36
|
136,690
|
|
|
9/29/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
4.42
|
32,600
|
|
|
9/28/2017
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
4.42
|
68,340
|
|
|
9/27/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.36
|
160,920
|
|
|
9/26/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
4.42
|
136,100
|
|
|
9/25/2017
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
4.42
|
138,300
|
|
|
9/22/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
52,610
|
|
|
9/21/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
4.42
|
156,760
|
|
|
9/20/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
4.42
|
63,140
|
|
|
9/19/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
4.42
|
71,160
|
|
|
9/18/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
4.42
|
202,680
|
|
|
9/15/2017
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.67
|
4.42
|
40,360
|
|
|
9/14/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.42
|
90,080
|
|
|
9/13/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
4.49
|
79,930
|
|
|
9/12/2017
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.63
|
4.49
|
215,710
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|