|
Closing price on 11/8/2016
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
130,100 |
| Split-adjusted Price |
4.94 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.84
|
4.94
|
130,100
|
|
|
11/7/2016
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.83
|
4.99
|
206,200
|
|
|
11/4/2016
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.76
|
4.77
|
23,200
|
|
|
11/3/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.88
|
4.88
|
73,600
|
|
|
11/2/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.86
|
4.94
|
28,600
|
|
|
11/1/2016
|
-0.30 / -3.23%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.06
|
4.94
|
164,200
|
|
|
10/31/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
5.10
|
75,300
|
|
|
10/28/2016
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.22
|
5.16
|
38,400
|
|
|
10/27/2016
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.39
|
4.99
|
155,500
|
|
|
10/26/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.42
|
5.21
|
222,400
|
|
|
10/25/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.42
|
5.21
|
737,000
|
|
|
10/24/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.42
|
5.21
|
249,700
|
|
|
10/21/2016
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.52
|
5.32
|
159,800
|
|
|
10/20/2016
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.10
|
9.70
|
9.42
|
5.32
|
179,500
|
|
|
10/19/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.47
|
5.21
|
384,800
|
|
|
10/18/2016
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.61
|
5.21
|
274,200
|
|
|
10/17/2016
|
-0.30 / -2.97%
|
9.90
|
9.90
|
9.10
|
9.80
|
9.45
|
5.38
|
670,400
|
|
|
10/14/2016
|
+0.10 / +1.00%
|
10.00
|
10.50
|
9.90
|
10.10
|
10.23
|
5.54
|
387,300
|
|
|
10/13/2016
|
-0.40 / -3.85%
|
10.10
|
10.60
|
9.70
|
10.00
|
10.05
|
5.49
|
277,400
|
|
|
10/12/2016
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.22
|
5.71
|
381,450
|
|
|
10/11/2016
|
-0.10 / -0.97%
|
10.50
|
10.50
|
9.80
|
10.20
|
10.10
|
5.60
|
251,710
|
|
|
10/10/2016
|
-0.70 / -6.36%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.60
|
5.65
|
343,300
|
|
|
10/7/2016
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.50
|
11.00
|
10.84
|
6.04
|
420,900
|
|
|
10/6/2016
|
+0.30 / +2.70%
|
11.00
|
11.80
|
10.80
|
11.40
|
11.04
|
6.25
|
710,700
|
|
|
10/5/2016
|
+0.40 / +3.74%
|
10.50
|
11.10
|
10.40
|
11.10
|
10.70
|
6.09
|
589,200
|
|
|
10/4/2016
|
+0.50 / +4.90%
|
10.00
|
11.20
|
10.00
|
10.70
|
10.52
|
5.87
|
364,600
|
|
|
10/3/2016
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
9.96
|
5.60
|
303,100
|
|
|
9/30/2016
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.78
|
5.49
|
356,100
|
|
|
9/29/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.62
|
5.32
|
15,700
|
|
|
9/28/2016
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.74
|
5.38
|
20,110
|
|
|