|
|
Closing price on 10/3/2025
|
|
| Open |
6.64 |
| High |
6.65 |
| Low |
6.60 |
| Volume |
29,300 |
| Split-adjusted Price |
6.65 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
+0.01 / +0.15%
|
6.64
|
6.65
|
6.60
|
6.65
|
6.61
|
6.65
|
29,300
|
|
|
10/2/2025
|
+0.04 / +0.61%
|
6.82
|
6.82
|
6.64
|
6.64
|
6.71
|
6.64
|
22,400
|
|
|
10/1/2025
|
-0.10 / -1.49%
|
6.70
|
6.71
|
6.60
|
6.60
|
6.68
|
6.60
|
25,300
|
|
|
9/30/2025
|
-0.01 / -0.15%
|
6.74
|
6.74
|
6.60
|
6.70
|
6.65
|
6.70
|
52,700
|
|
|
9/29/2025
|
+0.01 / +0.15%
|
6.78
|
6.90
|
6.71
|
6.71
|
6.84
|
6.71
|
65,800
|
|
|
9/26/2025
|
0.00 / 0.00%
|
6.70
|
6.95
|
6.70
|
6.70
|
6.71
|
6.70
|
97,500
|
|
|
9/25/2025
|
-0.29 / -4.15%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.89
|
6.70
|
32,200
|
|
|
9/24/2025
|
+0.13 / +1.90%
|
6.80
|
6.99
|
6.44
|
6.99
|
6.82
|
6.99
|
40,800
|
|
|
9/23/2025
|
-0.23 / -3.24%
|
7.09
|
7.09
|
6.60
|
6.86
|
6.73
|
6.86
|
217,800
|
|
|
9/22/2025
|
-0.52 / -6.83%
|
7.20
|
7.59
|
7.09
|
7.09
|
7.16
|
7.09
|
155,800
|
|
|
9/19/2025
|
-0.17 / -2.19%
|
7.75
|
8.10
|
7.40
|
7.61
|
7.79
|
7.61
|
170,300
|
|
|
9/18/2025
|
+0.44 / +5.99%
|
7.59
|
7.85
|
7.20
|
7.78
|
7.74
|
7.78
|
570,100
|
|
|
9/17/2025
|
+0.48 / +7.00%
|
7.20
|
7.34
|
6.51
|
7.34
|
7.16
|
7.34
|
771,700
|
|
|
9/16/2025
|
+0.44 / +6.85%
|
6.55
|
6.86
|
6.55
|
6.86
|
6.85
|
6.86
|
556,600
|
|
|
9/15/2025
|
+0.42 / +7.00%
|
6.10
|
6.42
|
6.10
|
6.42
|
6.40
|
6.42
|
1,073,100
|
|
|
9/12/2025
|
+0.08 / +1.35%
|
5.92
|
6.00
|
5.88
|
6.00
|
5.92
|
6.00
|
38,800
|
|
|
9/11/2025
|
+0.03 / +0.51%
|
5.93
|
5.95
|
5.86
|
5.92
|
5.90
|
5.92
|
58,800
|
|
|
9/10/2025
|
0.00 / 0.00%
|
5.90
|
5.94
|
5.85
|
5.89
|
5.89
|
5.89
|
26,400
|
|
|
9/9/2025
|
+0.08 / +1.38%
|
5.87
|
5.95
|
5.79
|
5.89
|
5.85
|
5.89
|
61,100
|
|
|
9/8/2025
|
-0.20 / -3.33%
|
6.00
|
6.04
|
5.70
|
5.81
|
5.85
|
5.81
|
93,800
|
|
|
9/5/2025
|
-0.04 / -0.66%
|
6.05
|
6.10
|
6.01
|
6.01
|
6.04
|
6.01
|
73,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.04
|
6.05
|
6.06
|
6.05
|
70,100
|
|
|
9/3/2025
|
+0.01 / +0.17%
|
6.05
|
6.20
|
6.05
|
6.05
|
6.16
|
6.05
|
58,200
|
|
|
8/29/2025
|
-0.24 / -3.82%
|
6.16
|
6.29
|
6.02
|
6.04
|
6.09
|
6.04
|
183,100
|
|
|
8/28/2025
|
-0.05 / -0.79%
|
6.39
|
6.39
|
6.07
|
6.28
|
6.18
|
6.28
|
81,000
|
|
|
8/27/2025
|
+0.08 / +1.28%
|
6.25
|
6.68
|
6.15
|
6.33
|
6.48
|
6.33
|
723,800
|
|
|
8/26/2025
|
+0.37 / +6.29%
|
5.90
|
6.29
|
5.90
|
6.25
|
6.26
|
6.25
|
1,359,900
|
|
|
8/25/2025
|
-0.11 / -1.84%
|
5.99
|
6.00
|
5.88
|
5.88
|
5.97
|
5.88
|
45,900
|
|
|
8/22/2025
|
+0.06 / +1.01%
|
5.95
|
6.10
|
5.94
|
5.99
|
6.00
|
5.99
|
48,200
|
|
|
8/21/2025
|
-0.22 / -3.58%
|
6.15
|
6.15
|
5.93
|
5.93
|
6.05
|
5.93
|
88,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|