|
|
Closing price on 10/9/2017
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
69,840 |
| Split-adjusted Price |
4.29 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
4.29
|
69,840
|
|
|
10/6/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
4.36
|
56,820
|
|
|
10/5/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
4.36
|
15,651
|
|
|
10/4/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
4.36
|
9,819
|
|
|
10/3/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
4.36
|
170,659
|
|
|
10/2/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
4.36
|
136,690
|
|
|
9/29/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
4.42
|
32,600
|
|
|
9/28/2017
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
4.42
|
68,340
|
|
|
9/27/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.36
|
160,920
|
|
|
9/26/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
4.42
|
136,100
|
|
|
9/25/2017
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
4.42
|
138,300
|
|
|
9/22/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
52,610
|
|
|
9/21/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
4.42
|
156,760
|
|
|
9/20/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
4.42
|
63,140
|
|
|
9/19/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
4.42
|
71,160
|
|
|
9/18/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
4.42
|
202,680
|
|
|
9/15/2017
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.67
|
4.42
|
40,360
|
|
|
9/14/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.42
|
90,080
|
|
|
9/13/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
4.49
|
79,930
|
|
|
9/12/2017
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.63
|
4.49
|
215,710
|
|
|
9/11/2017
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
4.29
|
160,856
|
|
|
9/8/2017
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
4.42
|
185,052
|
|
|
9/7/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.86
|
4.55
|
37,800
|
|
|
9/6/2017
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
4.55
|
34,610
|
|
|
9/5/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.92
|
4.62
|
67,400
|
|
|
9/1/2017
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
4.55
|
93,600
|
|
|
8/31/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
4.62
|
159,300
|
|
|
8/30/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
4.62
|
66,100
|
|
|
8/29/2017
|
-0.20 / -2.78%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
4.62
|
107,910
|
|
|
8/28/2017
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.09
|
4.75
|
189,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|