|
Closing price on 10/26/2023
|
|
Open |
9.49 |
High |
9.49 |
Low |
9.00 |
Volume |
91,300 |
Split-adjusted Price |
9.25 |
|
|
TEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2023
|
-0.25 / -2.63%
|
9.49
|
9.49
|
9.00
|
9.25
|
9.24
|
9.25
|
91,300
|
|
10/25/2023
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
22,000
|
|
10/24/2023
|
+0.05 / +0.52%
|
9.55
|
9.60
|
9.45
|
9.60
|
9.51
|
9.60
|
16,000
|
|
10/23/2023
|
-0.05 / -0.52%
|
9.50
|
9.60
|
9.50
|
9.55
|
9.53
|
9.55
|
59,600
|
|
10/20/2023
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.34
|
9.60
|
35,200
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|