|
|
Closing price on 12/27/2021
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
164,200 |
| Split-adjusted Price |
13.33 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+0.05 / +0.34%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.87
|
13.33
|
164,200
|
|
|
12/24/2021
|
-0.45 / -2.96%
|
14.70
|
15.30
|
14.70
|
14.75
|
14.93
|
13.29
|
244,600
|
|
|
12/23/2021
|
-0.10 / -0.65%
|
15.75
|
15.75
|
14.70
|
15.20
|
15.40
|
13.69
|
450,000
|
|
|
12/22/2021
|
+1.00 / +6.99%
|
14.05
|
15.30
|
14.05
|
15.30
|
15.14
|
13.78
|
649,600
|
|
|
12/21/2021
|
-0.35 / -2.39%
|
14.60
|
14.65
|
14.30
|
14.30
|
14.41
|
12.88
|
362,500
|
|
|
12/20/2021
|
-0.15 / -1.01%
|
14.80
|
15.20
|
14.65
|
14.65
|
14.79
|
13.20
|
214,700
|
|
|
12/17/2021
|
-0.20 / -1.33%
|
14.90
|
15.10
|
14.75
|
14.80
|
14.86
|
13.33
|
234,800
|
|
|
12/16/2021
|
-0.30 / -1.96%
|
15.50
|
15.55
|
14.80
|
15.00
|
15.12
|
13.51
|
185,900
|
|
|
12/15/2021
|
+0.50 / +3.38%
|
14.85
|
15.40
|
14.85
|
15.30
|
15.22
|
13.78
|
469,300
|
|
|
12/14/2021
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.83
|
13.33
|
172,000
|
|
|
12/13/2021
|
+0.50 / +3.45%
|
14.50
|
15.10
|
14.30
|
15.00
|
14.86
|
13.51
|
246,700
|
|
|
12/10/2021
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.48
|
13.06
|
159,100
|
|
|
12/9/2021
|
-0.10 / -0.68%
|
14.05
|
14.85
|
14.05
|
14.60
|
14.56
|
13.15
|
170,100
|
|
|
12/8/2021
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.70
|
13.24
|
107,800
|
|
|
12/7/2021
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.38
|
13.15
|
324,000
|
|
|
12/6/2021
|
-1.00 / -6.54%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.67
|
12.88
|
347,700
|
|
|
12/3/2021
|
-0.60 / -3.77%
|
16.00
|
16.10
|
15.00
|
15.30
|
15.50
|
13.78
|
298,800
|
|
|
12/2/2021
|
+0.55 / +3.58%
|
15.35
|
16.20
|
15.00
|
15.90
|
15.78
|
14.32
|
531,800
|
|
|
12/1/2021
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.20
|
15.35
|
15.33
|
13.83
|
224,300
|
|
|
11/30/2021
|
+0.05 / +0.32%
|
15.60
|
16.10
|
15.45
|
15.55
|
15.73
|
14.01
|
384,600
|
|
|
11/29/2021
|
+0.40 / +2.65%
|
14.55
|
16.00
|
14.55
|
15.50
|
15.00
|
13.96
|
323,000
|
|
|
11/26/2021
|
-0.30 / -1.95%
|
15.45
|
15.65
|
15.00
|
15.10
|
15.24
|
13.60
|
401,500
|
|
|
11/25/2021
|
+0.20 / +1.32%
|
15.25
|
15.45
|
15.00
|
15.40
|
15.25
|
13.87
|
337,000
|
|
|
11/24/2021
|
-0.30 / -1.94%
|
16.20
|
16.20
|
15.00
|
15.20
|
15.47
|
13.69
|
431,500
|
|
|
11/23/2021
|
+0.05 / +0.32%
|
14.50
|
15.50
|
14.40
|
15.50
|
14.67
|
13.96
|
656,000
|
|
|
11/22/2021
|
-1.15 / -6.93%
|
15.90
|
16.70
|
15.45
|
15.45
|
15.92
|
13.92
|
574,700
|
|
|
11/19/2021
|
-1.00 / -5.68%
|
18.50
|
18.50
|
16.40
|
16.60
|
17.47
|
14.95
|
1,203,600
|
|
|
11/18/2021
|
+1.15 / +6.99%
|
16.65
|
17.60
|
16.35
|
17.60
|
17.16
|
15.86
|
2,144,500
|
|
|
11/17/2021
|
+0.30 / +1.86%
|
16.15
|
16.50
|
15.90
|
16.45
|
16.25
|
14.82
|
831,100
|
|
|
11/16/2021
|
-0.25 / -1.52%
|
15.60
|
16.35
|
15.60
|
16.15
|
16.15
|
14.55
|
626,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|