|
|
Closing price on 10/31/2025
|
|
| Open |
6.44 |
| High |
6.45 |
| Low |
6.40 |
| Volume |
15,800 |
| Split-adjusted Price |
6.42 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.02 / -0.31%
|
6.44
|
6.45
|
6.40
|
6.42
|
6.42
|
6.42
|
15,800
|
|
|
10/30/2025
|
-0.01 / -0.16%
|
6.45
|
6.45
|
6.40
|
6.44
|
6.42
|
6.44
|
14,100
|
|
|
10/29/2025
|
+0.10 / +1.57%
|
6.34
|
6.45
|
6.34
|
6.45
|
6.41
|
6.45
|
16,100
|
|
|
10/28/2025
|
-0.01 / -0.16%
|
6.32
|
6.35
|
6.30
|
6.35
|
6.31
|
6.35
|
7,900
|
|
|
10/27/2025
|
-0.01 / -0.16%
|
6.50
|
6.60
|
6.35
|
6.36
|
6.38
|
6.36
|
16,500
|
|
|
10/24/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.15
|
6.37
|
6.35
|
6.37
|
4,900
|
|
|
10/23/2025
|
+0.05 / +0.79%
|
6.35
|
6.45
|
6.35
|
6.37
|
6.41
|
6.37
|
24,700
|
|
|
10/22/2025
|
-0.03 / -0.47%
|
6.30
|
6.45
|
6.30
|
6.32
|
6.39
|
6.32
|
1,914,400
|
|
|
10/21/2025
|
+0.21 / +3.42%
|
6.10
|
6.35
|
6.10
|
6.35
|
6.14
|
6.35
|
42,800
|
|
|
10/20/2025
|
-0.46 / -6.97%
|
6.60
|
6.79
|
6.14
|
6.14
|
6.28
|
6.14
|
47,100
|
|
|
10/17/2025
|
-0.08 / -1.20%
|
6.68
|
6.77
|
6.58
|
6.60
|
6.61
|
6.60
|
27,700
|
|
|
10/16/2025
|
-0.17 / -2.48%
|
6.84
|
6.84
|
6.60
|
6.68
|
6.64
|
6.68
|
34,000
|
|
|
10/15/2025
|
-0.15 / -2.14%
|
7.05
|
7.05
|
6.68
|
6.85
|
6.78
|
6.85
|
80,600
|
|
|
10/14/2025
|
-0.09 / -1.27%
|
7.09
|
7.33
|
7.00
|
7.00
|
7.12
|
7.00
|
94,200
|
|
|
10/13/2025
|
+0.19 / +2.75%
|
7.15
|
7.20
|
7.07
|
7.09
|
7.10
|
7.09
|
78,200
|
|
|
10/10/2025
|
+0.45 / +6.98%
|
6.72
|
6.90
|
6.69
|
6.90
|
6.83
|
6.90
|
103,900
|
|
|
10/9/2025
|
-0.12 / -1.83%
|
6.60
|
6.60
|
6.45
|
6.45
|
6.52
|
6.45
|
24,300
|
|
|
10/8/2025
|
-0.04 / -0.61%
|
6.61
|
6.63
|
6.57
|
6.57
|
6.60
|
6.57
|
41,900
|
|
|
10/7/2025
|
-0.04 / -0.60%
|
6.66
|
6.66
|
6.61
|
6.61
|
6.63
|
6.61
|
4,145,649
|
|
|
10/6/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.65
|
6.66
|
6.65
|
48,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|