|
|
Closing price on 10/28/2019
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.15 |
| Volume |
3,010 |
| Split-adjusted Price |
4.85 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
-0.01 / -0.16%
|
6.20
|
6.20
|
6.15
|
6.19
|
6.19
|
4.85
|
3,010
|
|
|
10/25/2019
|
-0.09 / -1.43%
|
6.29
|
6.30
|
6.00
|
6.20
|
6.15
|
4.86
|
15,940
|
|
|
10/24/2019
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.20
|
6.29
|
6.27
|
4.93
|
3,110
|
|
|
10/23/2019
|
+0.04 / +0.64%
|
6.30
|
6.30
|
6.25
|
6.29
|
6.29
|
4.93
|
17,480
|
|
|
10/22/2019
|
+0.09 / +1.46%
|
6.12
|
6.31
|
6.12
|
6.25
|
6.25
|
4.90
|
12,800
|
|
|
10/21/2019
|
0.00 / 0.00%
|
6.16
|
6.16
|
6.16
|
6.16
|
6.16
|
4.83
|
1,750
|
|
|
10/18/2019
|
-0.03 / -0.48%
|
6.19
|
6.19
|
6.16
|
6.16
|
6.17
|
4.83
|
6,970
|
|
|
10/17/2019
|
-0.06 / -0.96%
|
6.24
|
6.25
|
6.19
|
6.19
|
6.20
|
4.85
|
9,200
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
4.90
|
4,610
|
|
|
10/15/2019
|
-0.04 / -0.64%
|
6.20
|
6.27
|
6.20
|
6.25
|
6.21
|
4.90
|
8,700
|
|
|
10/14/2019
|
-0.06 / -0.94%
|
6.33
|
6.35
|
6.20
|
6.29
|
6.26
|
4.93
|
15,500
|
|
|
10/11/2019
|
+0.31 / +5.13%
|
6.00
|
6.40
|
5.91
|
6.35
|
6.20
|
4.98
|
22,740
|
|
|
10/10/2019
|
-0.01 / -0.17%
|
5.92
|
6.04
|
5.92
|
6.04
|
6.02
|
4.74
|
4,150
|
|
|
10/9/2019
|
-0.05 / -0.82%
|
5.90
|
6.10
|
5.80
|
6.05
|
5.92
|
4.74
|
11,310
|
|
|
10/8/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
4.78
|
11,470
|
|
|
10/7/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.09
|
6.10
|
6.17
|
4.78
|
8,100
|
|
|
10/4/2019
|
-0.15 / -2.40%
|
5.82
|
6.20
|
5.82
|
6.10
|
5.91
|
4.78
|
19,300
|
|
|
10/3/2019
|
-0.10 / -1.57%
|
5.91
|
6.32
|
5.91
|
6.25
|
5.96
|
4.90
|
31,030
|
|
|
10/2/2019
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.30
|
6.35
|
6.34
|
4.98
|
5,160
|
|
|
10/1/2019
|
-0.01 / -0.16%
|
5.92
|
6.35
|
5.92
|
6.35
|
5.95
|
4.98
|
63,160
|
|
|
9/30/2019
|
-0.09 / -1.40%
|
6.45
|
6.45
|
6.36
|
6.36
|
6.37
|
4.99
|
900,458
|
|
|
9/27/2019
|
-0.03 / -0.46%
|
6.48
|
6.48
|
6.45
|
6.45
|
6.47
|
5.06
|
4,500
|
|
|
9/26/2019
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.48
|
6.48
|
6.49
|
5.08
|
12,720
|
|
|
9/25/2019
|
+0.16 / +2.52%
|
6.35
|
6.50
|
6.21
|
6.50
|
6.44
|
5.10
|
27,790
|
|
|
9/24/2019
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.34
|
6.34
|
6.35
|
4.97
|
9,950
|
|
|
9/23/2019
|
-0.01 / -0.16%
|
6.21
|
6.35
|
6.18
|
6.35
|
6.27
|
4.98
|
1,780
|
|
|
9/20/2019
|
0.00 / 0.00%
|
6.30
|
6.36
|
6.16
|
6.36
|
6.29
|
4.99
|
30,520
|
|
|
9/19/2019
|
-0.09 / -1.40%
|
6.40
|
6.40
|
6.30
|
6.36
|
6.35
|
4.99
|
12,910
|
|
|
9/18/2019
|
+0.05 / +0.78%
|
6.40
|
6.45
|
6.32
|
6.45
|
6.39
|
5.06
|
27,530
|
|
|
9/17/2019
|
-0.08 / -1.23%
|
6.40
|
6.48
|
6.35
|
6.40
|
6.39
|
5.02
|
13,930
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|