|
|
Closing price on 11/3/2022
|
|
| Open |
8.48 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
186,100 |
| Split-adjusted Price |
7.52 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
-0.15 / -1.76%
|
8.48
|
8.50
|
8.30
|
8.35
|
8.39
|
7.52
|
186,100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.50
|
8.52
|
8.30
|
8.50
|
8.44
|
7.66
|
162,300
|
|
|
11/1/2022
|
+0.40 / +4.94%
|
8.15
|
8.55
|
8.10
|
8.50
|
8.30
|
7.66
|
332,500
|
|
|
10/31/2022
|
+0.05 / +0.62%
|
8.05
|
8.15
|
7.80
|
8.10
|
8.05
|
7.30
|
183,300
|
|
|
10/28/2022
|
+0.35 / +4.55%
|
7.80
|
8.05
|
7.70
|
8.05
|
7.82
|
7.25
|
245,300
|
|
|
10/27/2022
|
+0.31 / +4.19%
|
7.39
|
7.80
|
7.37
|
7.70
|
7.49
|
6.94
|
186,800
|
|
|
10/26/2022
|
-0.01 / -0.14%
|
7.40
|
7.43
|
7.35
|
7.39
|
7.39
|
6.66
|
158,000
|
|
|
10/25/2022
|
-0.03 / -0.40%
|
7.40
|
7.55
|
6.91
|
7.40
|
7.33
|
6.67
|
200,000
|
|
|
10/24/2022
|
-0.54 / -6.78%
|
7.97
|
8.00
|
7.42
|
7.43
|
7.76
|
6.69
|
449,000
|
|
|
10/21/2022
|
-0.59 / -6.89%
|
8.56
|
8.60
|
7.97
|
7.97
|
8.37
|
7.18
|
326,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.56
|
8.59
|
8.46
|
8.56
|
8.53
|
7.71
|
206,300
|
|
|
10/19/2022
|
-0.14 / -1.61%
|
8.70
|
8.75
|
8.55
|
8.56
|
8.66
|
7.71
|
209,100
|
|
|
10/18/2022
|
+0.17 / +1.99%
|
8.65
|
8.98
|
8.56
|
8.70
|
8.75
|
7.84
|
286,100
|
|
|
10/17/2022
|
-0.35 / -3.94%
|
8.86
|
8.86
|
8.28
|
8.53
|
8.64
|
7.68
|
178,700
|
|
|
10/14/2022
|
+0.29 / +3.38%
|
8.70
|
8.95
|
8.70
|
8.88
|
8.83
|
8.00
|
311,000
|
|
|
10/13/2022
|
-0.29 / -3.27%
|
8.79
|
8.79
|
8.26
|
8.59
|
8.48
|
7.74
|
401,200
|
|
|
10/12/2022
|
-0.66 / -6.92%
|
9.40
|
9.54
|
8.88
|
8.88
|
9.31
|
8.00
|
572,200
|
|
|
10/11/2022
|
-0.71 / -6.93%
|
10.20
|
10.20
|
9.54
|
9.54
|
9.84
|
8.59
|
253,300
|
|
|
10/10/2022
|
+0.42 / +4.27%
|
9.83
|
10.25
|
9.80
|
10.25
|
9.98
|
9.23
|
399,000
|
|
|
10/7/2022
|
-0.27 / -2.67%
|
9.85
|
10.00
|
9.50
|
9.83
|
9.76
|
8.86
|
360,500
|
|
|
10/6/2022
|
-0.15 / -1.46%
|
10.50
|
10.65
|
9.95
|
10.10
|
10.30
|
9.10
|
344,600
|
|
|
10/5/2022
|
+0.65 / +6.77%
|
9.80
|
10.25
|
9.78
|
10.25
|
9.99
|
9.23
|
323,000
|
|
|
10/4/2022
|
+0.01 / +0.10%
|
9.70
|
9.98
|
9.53
|
9.60
|
9.70
|
8.65
|
272,500
|
|
|
10/3/2022
|
-0.56 / -5.52%
|
10.15
|
10.40
|
9.59
|
9.59
|
9.98
|
8.64
|
370,100
|
|
|
9/30/2022
|
+0.65 / +6.84%
|
9.49
|
10.15
|
9.30
|
10.15
|
9.69
|
9.14
|
528,800
|
|
|
9/29/2022
|
-0.40 / -4.04%
|
10.25
|
10.25
|
9.42
|
9.50
|
9.86
|
8.56
|
390,400
|
|
|
9/28/2022
|
-0.40 / -3.88%
|
10.25
|
10.40
|
9.65
|
9.90
|
10.17
|
8.92
|
393,700
|
|
|
9/27/2022
|
+0.20 / +1.98%
|
10.00
|
10.60
|
9.86
|
10.30
|
10.28
|
9.28
|
462,600
|
|
|
9/26/2022
|
-0.50 / -4.72%
|
10.60
|
10.95
|
9.86
|
10.10
|
10.16
|
9.10
|
769,900
|
|
|
9/23/2022
|
+0.65 / +6.53%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
9.55
|
724,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|