|
Closing price on 11/16/2023
|
|
Open |
9.74 |
High |
9.74 |
Low |
9.72 |
Volume |
9,400 |
Split-adjusted Price |
9.72 |
|
|
TEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2023
|
-0.02 / -0.21%
|
9.74
|
9.74
|
9.72
|
9.72
|
9.73
|
9.72
|
9,400
|
|
11/15/2023
|
-0.01 / -0.10%
|
9.70
|
9.80
|
9.70
|
9.74
|
9.76
|
9.74
|
67,800
|
|
11/14/2023
|
+0.25 / +2.63%
|
9.51
|
9.80
|
9.50
|
9.75
|
9.52
|
9.75
|
46,300
|
|
11/13/2023
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.40
|
9.50
|
9.60
|
9.50
|
25,700
|
|
11/10/2023
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.51
|
9.50
|
55,800
|
|
11/9/2023
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
9.70
|
33,700
|
|
11/8/2023
|
+0.10 / +1.06%
|
9.50
|
9.68
|
9.30
|
9.50
|
9.42
|
9.50
|
66,400
|
|
11/7/2023
|
-0.35 / -3.59%
|
9.70
|
9.75
|
9.40
|
9.40
|
9.57
|
9.40
|
2,100
|
|
11/6/2023
|
-0.05 / -0.51%
|
9.77
|
9.80
|
9.75
|
9.75
|
9.78
|
9.75
|
31,000
|
|
11/3/2023
|
+0.25 / +2.62%
|
9.40
|
9.80
|
9.24
|
9.80
|
9.64
|
9.80
|
3,600
|
|
11/2/2023
|
+0.33 / +3.58%
|
9.25
|
9.55
|
9.23
|
9.55
|
9.27
|
9.55
|
90,800
|
|
11/1/2023
|
-0.08 / -0.86%
|
9.30
|
9.35
|
9.22
|
9.22
|
9.30
|
9.22
|
13,100
|
|
10/31/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.23
|
9.30
|
16,500
|
|
10/30/2023
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
4,800
|
|
10/27/2023
|
+0.25 / +2.70%
|
9.22
|
9.50
|
9.19
|
9.50
|
9.26
|
9.50
|
41,600
|
|
10/26/2023
|
-0.25 / -2.63%
|
9.49
|
9.49
|
9.00
|
9.25
|
9.24
|
9.25
|
91,300
|
|
10/25/2023
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
22,000
|
|
10/24/2023
|
+0.05 / +0.52%
|
9.55
|
9.60
|
9.45
|
9.60
|
9.51
|
9.60
|
16,000
|
|
10/23/2023
|
-0.05 / -0.52%
|
9.50
|
9.60
|
9.50
|
9.55
|
9.53
|
9.55
|
59,600
|
|
10/20/2023
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.34
|
9.60
|
35,200
|
|
10/19/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.34
|
9.40
|
90,700
|
|
10/18/2023
|
-0.45 / -4.57%
|
9.85
|
9.85
|
9.40
|
9.40
|
9.69
|
9.40
|
125,900
|
|
10/17/2023
|
-0.12 / -1.20%
|
9.96
|
10.00
|
9.85
|
9.85
|
9.92
|
9.85
|
67,600
|
|
10/16/2023
|
-0.01 / -0.10%
|
10.15
|
10.15
|
9.80
|
9.97
|
9.97
|
9.97
|
73,300
|
|
10/13/2023
|
+0.02 / +0.20%
|
9.75
|
10.10
|
9.71
|
9.98
|
9.93
|
9.98
|
219,200
|
|
10/12/2023
|
-0.74 / -6.92%
|
10.70
|
10.70
|
9.96
|
9.96
|
10.16
|
9.96
|
548,400
|
|
10/11/2023
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.77
|
10.70
|
142,500
|
|
10/10/2023
|
+0.20 / +1.87%
|
10.80
|
11.40
|
10.50
|
10.90
|
11.11
|
10.90
|
420,500
|
|
10/9/2023
|
+0.50 / +4.90%
|
10.25
|
10.90
|
10.25
|
10.70
|
10.77
|
10.70
|
478,000
|
|
10/6/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.13
|
10.20
|
34,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
828,200
|
6.00
|
1.69%
|
|
|
AGG
|
1,076,600
|
26.30
|
1.94%
|
|
|
API
|
1,420,700
|
8.50
|
-2.30%
|
|
|
ASM
|
2,787,000
|
12.05
|
-0.82%
|
|
|
BCR
|
1,039,800
|
6.60
|
1.54%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
17.20
|
-7.53%
|
|
|
CCI
|
15,300
|
24.55
|
6.97%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|