|
|
Closing price on 10/4/2019
|
|
| Open |
5.82 |
| High |
6.20 |
| Low |
5.82 |
| Volume |
19,300 |
| Split-adjusted Price |
4.78 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2019
|
+0.03 / +0.47%
|
6.45
|
6.48
|
6.44
|
6.48
|
6.46
|
5.08
|
33,420
|
|
|
9/13/2019
|
+0.10 / +1.57%
|
6.39
|
6.48
|
6.35
|
6.45
|
6.39
|
5.06
|
33,000
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.27
|
6.39
|
6.27
|
6.35
|
6.36
|
4.98
|
20,120
|
|
|
9/11/2019
|
+0.06 / +0.95%
|
6.30
|
6.40
|
6.26
|
6.35
|
6.35
|
4.98
|
19,850
|
|
|
9/10/2019
|
+0.09 / +1.45%
|
6.16
|
6.32
|
6.10
|
6.29
|
6.21
|
4.93
|
42,370
|
|
|
9/9/2019
|
-0.12 / -1.90%
|
6.30
|
6.36
|
6.20
|
6.20
|
6.30
|
4.86
|
28,250
|
|
|
9/6/2019
|
-0.02 / -0.32%
|
6.26
|
6.37
|
6.26
|
6.32
|
6.30
|
4.95
|
8,630
|
|
|
9/5/2019
|
+0.19 / +3.09%
|
6.20
|
6.34
|
6.15
|
6.34
|
6.25
|
4.97
|
32,180
|
|
|
9/4/2019
|
+0.25 / +4.24%
|
5.85
|
6.25
|
5.75
|
6.15
|
6.01
|
4.82
|
34,780
|
|
|
9/3/2019
|
0.00 / 0.00%
|
5.90
|
5.93
|
5.70
|
5.90
|
5.82
|
4.63
|
18,380
|
|
|
8/30/2019
|
0.00 / 0.00%
|
5.95
|
6.05
|
5.85
|
5.90
|
5.95
|
4.63
|
24,210
|
|
|
8/29/2019
|
+0.05 / +0.85%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.83
|
4.63
|
20,400
|
|
|
8/28/2019
|
+0.13 / +2.27%
|
5.72
|
5.85
|
5.65
|
5.85
|
5.74
|
4.59
|
22,110
|
|
|
8/27/2019
|
-0.13 / -2.22%
|
5.85
|
5.85
|
5.70
|
5.72
|
5.71
|
4.48
|
19,090
|
|
|
8/26/2019
|
+0.11 / +1.92%
|
5.60
|
5.85
|
5.60
|
5.85
|
5.78
|
4.59
|
21,800
|
|
|
8/23/2019
|
+0.09 / +1.59%
|
5.70
|
5.85
|
5.60
|
5.74
|
5.74
|
4.50
|
45,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|