|
|
Closing price on 12/1/2022
|
|
| Open |
8.08 |
| High |
8.62 |
| Low |
8.08 |
| Volume |
242,700 |
| Split-adjusted Price |
7.57 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.34 / +4.22%
|
8.08
|
8.62
|
8.08
|
8.40
|
8.34
|
7.57
|
242,700
|
|
|
11/30/2022
|
+0.17 / +2.15%
|
7.90
|
8.10
|
7.90
|
8.06
|
7.98
|
7.26
|
134,800
|
|
|
11/29/2022
|
0.00 / 0.00%
|
8.00
|
8.23
|
7.85
|
7.89
|
7.98
|
7.11
|
282,900
|
|
|
11/28/2022
|
+0.51 / +6.91%
|
7.55
|
7.89
|
7.55
|
7.89
|
7.74
|
7.11
|
147,700
|
|
|
11/25/2022
|
+0.48 / +6.96%
|
6.90
|
7.38
|
6.90
|
7.38
|
7.14
|
6.65
|
292,200
|
|
|
11/24/2022
|
+0.10 / +1.47%
|
6.77
|
6.90
|
6.75
|
6.90
|
6.80
|
6.22
|
138,700
|
|
|
11/23/2022
|
-0.25 / -3.55%
|
7.06
|
7.15
|
6.80
|
6.80
|
7.00
|
6.13
|
135,300
|
|
|
11/22/2022
|
+0.19 / +2.77%
|
6.86
|
7.18
|
6.83
|
7.05
|
6.98
|
6.35
|
185,200
|
|
|
11/21/2022
|
+0.01 / +0.15%
|
6.90
|
6.99
|
6.75
|
6.86
|
6.91
|
6.18
|
122,000
|
|
|
11/18/2022
|
-0.03 / -0.44%
|
6.88
|
7.10
|
6.75
|
6.85
|
6.90
|
6.17
|
175,100
|
|
|
11/17/2022
|
+0.21 / +3.15%
|
6.70
|
7.00
|
6.70
|
6.88
|
6.78
|
6.20
|
107,200
|
|
|
11/16/2022
|
+0.43 / +6.89%
|
5.81
|
6.67
|
5.81
|
6.67
|
6.26
|
6.01
|
234,100
|
|
|
11/15/2022
|
-0.46 / -6.87%
|
6.30
|
6.60
|
6.24
|
6.24
|
6.43
|
5.62
|
31,200
|
|
|
11/14/2022
|
-0.17 / -2.47%
|
6.87
|
6.87
|
6.40
|
6.70
|
6.70
|
6.04
|
107,700
|
|
|
11/11/2022
|
-0.11 / -1.58%
|
7.05
|
7.10
|
6.86
|
6.87
|
6.98
|
6.19
|
150,100
|
|
|
11/10/2022
|
-0.52 / -6.93%
|
7.45
|
7.45
|
6.98
|
6.98
|
7.19
|
6.29
|
161,000
|
|
|
11/9/2022
|
+0.05 / +0.67%
|
7.43
|
7.60
|
7.42
|
7.50
|
7.51
|
6.76
|
164,600
|
|
|
11/8/2022
|
+0.03 / +0.40%
|
7.42
|
7.45
|
7.00
|
7.45
|
7.31
|
6.71
|
188,800
|
|
|
11/7/2022
|
-0.37 / -4.75%
|
7.78
|
7.82
|
7.40
|
7.42
|
7.58
|
6.68
|
137,900
|
|
|
11/4/2022
|
-0.56 / -6.71%
|
8.35
|
8.35
|
7.79
|
7.79
|
8.14
|
7.02
|
106,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|