|
|
Closing price on 12/17/2024
|
|
| Open |
7.61 |
| High |
7.65 |
| Low |
7.58 |
| Volume |
14,000 |
| Split-adjusted Price |
7.58 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
-0.02 / -0.26%
|
7.61
|
7.65
|
7.58
|
7.58
|
7.59
|
7.58
|
14,000
|
|
|
12/16/2024
|
-0.23 / -2.94%
|
7.63
|
7.82
|
7.60
|
7.60
|
7.63
|
7.60
|
2,100
|
|
|
12/13/2024
|
+0.13 / +1.69%
|
7.70
|
7.90
|
7.60
|
7.83
|
7.71
|
7.83
|
38,400
|
|
|
12/12/2024
|
-0.07 / -0.90%
|
7.78
|
8.31
|
7.63
|
7.70
|
8.15
|
7.70
|
383,900
|
|
|
12/11/2024
|
+0.05 / +0.65%
|
7.87
|
7.87
|
7.60
|
7.77
|
7.70
|
7.77
|
36,500
|
|
|
12/10/2024
|
-0.40 / -4.93%
|
7.99
|
7.99
|
7.68
|
7.72
|
7.75
|
7.72
|
24,300
|
|
|
12/9/2024
|
0.00 / 0.00%
|
7.99
|
8.50
|
7.67
|
8.12
|
8.04
|
8.12
|
300,800
|
|
|
12/6/2024
|
+0.17 / +2.14%
|
7.94
|
8.50
|
7.65
|
8.12
|
8.26
|
8.12
|
345,700
|
|
|
12/5/2024
|
+0.12 / +1.53%
|
7.83
|
7.95
|
7.83
|
7.95
|
7.86
|
7.95
|
400
|
|
|
12/4/2024
|
0.00 / 0.00%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
0
|
|
|
12/3/2024
|
-0.08 / -1.01%
|
7.91
|
7.91
|
7.83
|
7.83
|
7.91
|
7.83
|
8,000
|
|
|
12/2/2024
|
-0.07 / -0.88%
|
7.97
|
7.98
|
7.90
|
7.91
|
7.94
|
7.91
|
4,800
|
|
|
11/29/2024
|
0.00 / 0.00%
|
7.97
|
7.98
|
7.97
|
7.98
|
7.98
|
7.98
|
1,300
|
|
|
11/28/2024
|
+0.03 / +0.38%
|
7.91
|
7.98
|
7.91
|
7.98
|
7.97
|
7.98
|
1,200
|
|
|
11/27/2024
|
-0.05 / -0.63%
|
7.92
|
7.98
|
7.92
|
7.95
|
7.96
|
7.95
|
5,000
|
|
|
11/26/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.96
|
8.00
|
1,400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
374
|
|
|
11/22/2024
|
-0.02 / -0.25%
|
8.02
|
8.05
|
7.91
|
8.00
|
8.01
|
8.00
|
5,210,500
|
|
|
11/21/2024
|
0.00 / 0.00%
|
7.91
|
8.05
|
7.91
|
8.02
|
8.01
|
8.02
|
400
|
|
|
11/20/2024
|
+0.02 / +0.25%
|
8.00
|
8.02
|
7.99
|
8.02
|
8.00
|
8.02
|
9,500
|
|
|
11/19/2024
|
-0.02 / -0.25%
|
8.02
|
8.02
|
7.90
|
8.00
|
8.01
|
8.00
|
40,700
|
|
|
11/18/2024
|
-0.18 / -2.20%
|
8.01
|
8.05
|
8.01
|
8.02
|
8.02
|
8.02
|
7,100
|
|
|
11/15/2024
|
-0.19 / -2.26%
|
8.22
|
8.22
|
8.20
|
8.20
|
8.21
|
8.20
|
15,800
|
|
|
11/14/2024
|
+0.01 / +0.12%
|
8.20
|
8.42
|
8.20
|
8.39
|
8.38
|
8.39
|
3,800
|
|
|
11/13/2024
|
+0.05 / +0.60%
|
8.26
|
8.38
|
8.25
|
8.38
|
8.27
|
8.38
|
9,200
|
|
|
11/12/2024
|
-0.15 / -1.77%
|
8.47
|
8.48
|
8.33
|
8.33
|
8.47
|
8.33
|
1,100
|
|
|
11/11/2024
|
-0.01 / -0.12%
|
8.48
|
8.48
|
8.32
|
8.48
|
8.45
|
8.48
|
1,600
|
|
|
11/8/2024
|
0.00 / 0.00%
|
8.33
|
8.49
|
8.33
|
8.49
|
8.34
|
8.49
|
2,100
|
|
|
11/7/2024
|
+0.09 / +1.07%
|
8.49
|
8.50
|
8.30
|
8.49
|
8.36
|
8.49
|
3,800
|
|
|
11/6/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|