|
|
Closing price on 11/15/2019
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
420 |
| Split-adjusted Price |
4.55 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2019
|
-0.06 / -1.02%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.55
|
420
|
|
|
11/14/2019
|
-0.03 / -0.51%
|
5.88
|
5.88
|
5.61
|
5.86
|
5.81
|
4.59
|
4,670
|
|
|
11/13/2019
|
0.00 / 0.00%
|
5.89
|
5.89
|
5.89
|
5.89
|
5.89
|
4.62
|
10
|
|
|
11/12/2019
|
-0.01 / -0.17%
|
5.95
|
5.95
|
5.80
|
5.89
|
5.90
|
4.62
|
310
|
|
|
11/11/2019
|
-0.05 / -0.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.63
|
720
|
|
|
11/8/2019
|
-0.05 / -0.83%
|
5.90
|
5.95
|
5.60
|
5.95
|
5.74
|
4.66
|
6,100
|
|
|
11/7/2019
|
+0.15 / +2.56%
|
5.85
|
6.00
|
5.85
|
6.00
|
5.93
|
4.70
|
2,650
|
|
|
11/6/2019
|
-0.05 / -0.85%
|
5.90
|
6.00
|
5.49
|
5.85
|
5.70
|
4.59
|
36,480
|
|
|
11/5/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.92
|
4.63
|
1,520
|
|
|
11/4/2019
|
-0.06 / -0.99%
|
6.06
|
6.10
|
5.80
|
6.00
|
6.02
|
4.70
|
11,460
|
|
|
11/1/2019
|
0.00 / 0.00%
|
6.00
|
6.16
|
5.95
|
6.06
|
6.06
|
4.75
|
12,880
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
4.75
|
5,080
|
|
|
10/30/2019
|
-0.13 / -2.10%
|
6.19
|
6.19
|
6.06
|
6.06
|
6.10
|
4.75
|
4,100
|
|
|
10/29/2019
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.05
|
6.19
|
6.05
|
4.85
|
4,130
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|