|
|
Closing price on 12/8/2023
|
|
| Open |
9.95 |
| High |
10.10 |
| Low |
9.85 |
| Volume |
53,500 |
| Split-adjusted Price |
9.99 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
+0.04 / +0.40%
|
9.95
|
10.10
|
9.85
|
9.99
|
9.95
|
9.99
|
53,500
|
|
|
12/7/2023
|
-0.04 / -0.40%
|
9.90
|
10.00
|
9.85
|
9.95
|
9.88
|
9.95
|
68,000
|
|
|
12/6/2023
|
-0.01 / -0.10%
|
9.85
|
9.99
|
9.85
|
9.99
|
9.92
|
9.99
|
30,600
|
|
|
12/5/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.85
|
10.00
|
9.93
|
10.00
|
4,000
|
|
|
12/4/2023
|
+0.14 / +1.41%
|
9.99
|
10.10
|
9.96
|
10.10
|
9.99
|
10.10
|
31,500
|
|
|
12/1/2023
|
+0.06 / +0.61%
|
9.90
|
9.96
|
9.85
|
9.96
|
9.90
|
9.96
|
16,700
|
|
|
11/30/2023
|
-0.04 / -0.40%
|
9.95
|
10.05
|
9.90
|
9.90
|
9.97
|
9.90
|
588,057
|
|
|
11/29/2023
|
+0.03 / +0.30%
|
9.96
|
9.96
|
9.80
|
9.94
|
9.90
|
9.94
|
6,700
|
|
|
11/28/2023
|
+0.20 / +2.06%
|
9.72
|
9.93
|
9.66
|
9.91
|
9.74
|
9.91
|
43,200
|
|
|
11/27/2023
|
-0.04 / -0.41%
|
9.80
|
9.80
|
9.71
|
9.71
|
9.77
|
9.71
|
30,900
|
|
|
11/24/2023
|
-0.15 / -1.52%
|
9.91
|
9.91
|
9.64
|
9.75
|
9.77
|
9.75
|
123,400
|
|
|
11/23/2023
|
0.00 / 0.00%
|
9.88
|
9.90
|
9.64
|
9.90
|
9.73
|
9.90
|
64,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.61
|
9.90
|
9.75
|
9.90
|
12,200
|
|
|
11/21/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.68
|
9.90
|
16,400
|
|
|
11/20/2023
|
+0.05 / +0.51%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.72
|
9.80
|
7,200
|
|
|
11/17/2023
|
+0.03 / +0.31%
|
9.72
|
9.80
|
9.50
|
9.75
|
9.73
|
9.75
|
5,800
|
|
|
11/16/2023
|
-0.02 / -0.21%
|
9.74
|
9.74
|
9.72
|
9.72
|
9.73
|
9.72
|
9,400
|
|
|
11/15/2023
|
-0.01 / -0.10%
|
9.70
|
9.80
|
9.70
|
9.74
|
9.76
|
9.74
|
67,800
|
|
|
11/14/2023
|
+0.25 / +2.63%
|
9.51
|
9.80
|
9.50
|
9.75
|
9.52
|
9.75
|
46,300
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.40
|
9.50
|
9.60
|
9.50
|
25,700
|
|
|
11/10/2023
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.51
|
9.50
|
55,800
|
|
|
11/9/2023
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
9.70
|
33,700
|
|
|
11/8/2023
|
+0.10 / +1.06%
|
9.50
|
9.68
|
9.30
|
9.50
|
9.42
|
9.50
|
66,400
|
|
|
11/7/2023
|
-0.35 / -3.59%
|
9.70
|
9.75
|
9.40
|
9.40
|
9.57
|
9.40
|
2,100
|
|
|
11/6/2023
|
-0.05 / -0.51%
|
9.77
|
9.80
|
9.75
|
9.75
|
9.78
|
9.75
|
31,000
|
|
|
11/3/2023
|
+0.25 / +2.62%
|
9.40
|
9.80
|
9.24
|
9.80
|
9.64
|
9.80
|
3,600
|
|
|
11/2/2023
|
+0.33 / +3.58%
|
9.25
|
9.55
|
9.23
|
9.55
|
9.27
|
9.55
|
90,800
|
|
|
11/1/2023
|
-0.08 / -0.86%
|
9.30
|
9.35
|
9.22
|
9.22
|
9.30
|
9.22
|
13,100
|
|
|
10/31/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.23
|
9.30
|
16,500
|
|
|
10/30/2023
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
4,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|