|
Closing price on 2/10/2017
|
|
| Open |
9.20 |
| High |
9.90 |
| Low |
9.10 |
| Volume |
508,020 |
| Split-adjusted Price |
5.27 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.50 / +5.49%
|
9.20
|
9.90
|
9.10
|
9.60
|
9.44
|
5.27
|
508,020
|
|
|
2/9/2017
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.20
|
9.10
|
8.54
|
4.99
|
361,700
|
|
|
2/8/2017
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.25
|
4.55
|
56,900
|
|
|
2/7/2017
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
4.66
|
78,200
|
|
|
2/6/2017
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.33
|
4.61
|
182,400
|
|
|
2/3/2017
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.70
|
4.72
|
118,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
4.88
|
16,000
|
|
|
1/25/2017
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.75
|
4.88
|
14,800
|
|
|
1/24/2017
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.40
|
8.70
|
8.79
|
4.77
|
26,800
|
|
|
1/23/2017
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.82
|
4.72
|
74,400
|
|
|
1/20/2017
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.79
|
4.88
|
85,000
|
|
|
1/19/2017
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.79
|
4.72
|
129,700
|
|
|
1/18/2017
|
+0.40 / +4.82%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.52
|
4.77
|
230,700
|
|
|
1/17/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.20
|
4.55
|
11,900
|
|
|
1/16/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.15
|
4.66
|
46,500
|
|
|
1/13/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.60
|
4.66
|
51,000
|
|
|
1/12/2017
|
-0.40 / -4.44%
|
8.70
|
8.90
|
8.30
|
8.60
|
8.58
|
4.72
|
160,400
|
|
|
1/11/2017
|
-0.30 / -3.23%
|
8.80
|
9.30
|
8.70
|
9.00
|
8.80
|
4.94
|
121,300
|
|
|
1/10/2017
|
+0.30 / +3.33%
|
9.00
|
9.70
|
8.50
|
9.30
|
8.99
|
5.10
|
335,500
|
|
|
1/9/2017
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.00
|
9.00
|
8.11
|
4.94
|
272,800
|
|
|
1/6/2017
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.15
|
4.50
|
73,100
|
|
|
1/5/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.11
|
4.44
|
19,100
|
|
|
1/4/2017
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.50
|
4.50
|
94,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.39
|
4.66
|
135,900
|
|
|
12/30/2016
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.28
|
4.66
|
8,800
|
|
|
12/29/2016
|
-0.50 / -5.75%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.58
|
4.50
|
15,600
|
|
|
12/28/2016
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.31
|
4.77
|
26,310
|
|
|
12/27/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.47
|
4.72
|
49,100
|
|
|
12/26/2016
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.51
|
4.77
|
362,900
|
|
|
12/23/2016
|
-0.50 / -5.62%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.53
|
4.61
|
252,600
|
|
|