|
|
Closing price on 12/19/2017
|
|
| Open |
6.60 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
109,632 |
| Split-adjusted Price |
4.42 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.81
|
4.42
|
109,632
|
|
|
12/18/2017
|
+0.10 / +1.54%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.76
|
4.36
|
172,230
|
|
|
12/15/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
4.29
|
22,822
|
|
|
12/14/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
41,700
|
|
|
12/13/2017
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
4.29
|
29,100
|
|
|
12/12/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
4.16
|
84,510
|
|
|
12/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.16
|
39,140
|
|
|
12/8/2017
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
4.16
|
94,599
|
|
|
12/7/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
4.22
|
79,600
|
|
|
12/6/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
4.29
|
33,536
|
|
|
12/5/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
4.22
|
95,950
|
|
|
12/4/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
4.29
|
38,400
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.29
|
83,700
|
|
|
11/30/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.29
|
89,850
|
|
|
11/29/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
4.36
|
51,200
|
|
|
11/28/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
4.29
|
26,160
|
|
|
11/27/2017
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.33
|
4.22
|
176,296
|
|
|
11/24/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
4.03
|
52,220
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
4.03
|
34,900
|
|
|
11/22/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.07
|
4.03
|
84,225
|
|
|
11/21/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.96
|
208,900
|
|
|
11/20/2017
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
3.96
|
57,656
|
|
|
11/17/2017
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
3.89
|
101,800
|
|
|
11/16/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
4.03
|
140,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.03
|
68,300
|
|
|
11/14/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
4.03
|
78,100
|
|
|
11/13/2017
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.96
|
4.03
|
65,380
|
|
|
11/10/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
4.03
|
65,520
|
|
|
11/9/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.03
|
15,600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.03
|
47,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|