|
|
Closing price on 2/11/2025
|
|
| Open |
6.42 |
| High |
6.73 |
| Low |
6.42 |
| Volume |
41,500 |
| Split-adjusted Price |
6.52 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
+0.10 / +1.56%
|
6.42
|
6.73
|
6.42
|
6.52
|
6.53
|
6.52
|
41,500
|
|
|
2/10/2025
|
-0.19 / -2.87%
|
6.45
|
6.57
|
6.42
|
6.42
|
6.44
|
6.42
|
81,200
|
|
|
2/7/2025
|
-0.06 / -0.90%
|
6.67
|
6.67
|
6.50
|
6.61
|
6.58
|
6.61
|
61,900
|
|
|
2/6/2025
|
+0.09 / +1.37%
|
6.58
|
6.68
|
6.58
|
6.67
|
6.58
|
6.67
|
51,300
|
|
|
2/5/2025
|
+0.08 / +1.23%
|
6.69
|
6.70
|
6.41
|
6.58
|
6.51
|
6.58
|
112,000
|
|
|
2/4/2025
|
+0.05 / +0.78%
|
6.77
|
6.89
|
6.45
|
6.50
|
6.63
|
6.50
|
220,800
|
|
|
2/3/2025
|
-0.09 / -1.38%
|
6.51
|
6.51
|
6.30
|
6.45
|
6.42
|
6.45
|
10,000
|
|
|
1/24/2025
|
+0.10 / +1.55%
|
6.38
|
6.54
|
6.38
|
6.54
|
6.38
|
6.54
|
7,200
|
|
|
1/23/2025
|
+0.06 / +0.94%
|
6.40
|
6.44
|
6.38
|
6.44
|
6.38
|
6.44
|
2,500
|
|
|
1/22/2025
|
-0.03 / -0.47%
|
6.38
|
6.45
|
6.38
|
6.38
|
6.39
|
6.38
|
9,900
|
|
|
1/21/2025
|
+0.03 / +0.47%
|
6.48
|
6.48
|
6.37
|
6.41
|
6.38
|
6.41
|
7,700
|
|
|
1/20/2025
|
-0.13 / -2.00%
|
6.55
|
6.57
|
6.38
|
6.38
|
6.40
|
6.38
|
22,200
|
|
|
1/17/2025
|
+0.03 / +0.46%
|
6.59
|
6.59
|
6.40
|
6.51
|
6.43
|
6.51
|
50,000
|
|
|
1/16/2025
|
+0.08 / +1.25%
|
6.68
|
6.68
|
6.40
|
6.48
|
6.41
|
6.48
|
17,600
|
|
|
1/15/2025
|
-0.12 / -1.84%
|
6.52
|
6.74
|
6.38
|
6.40
|
6.45
|
6.40
|
75,400
|
|
|
1/14/2025
|
-0.26 / -3.83%
|
6.92
|
6.92
|
6.52
|
6.52
|
6.58
|
6.52
|
36,800
|
|
|
1/13/2025
|
+0.10 / +1.50%
|
6.69
|
6.78
|
6.60
|
6.78
|
6.67
|
6.78
|
2,171,200
|
|
|
1/10/2025
|
-0.03 / -0.45%
|
6.71
|
6.85
|
6.68
|
6.68
|
6.70
|
6.68
|
11,700
|
|
|
1/9/2025
|
-0.19 / -2.75%
|
6.90
|
6.97
|
6.63
|
6.71
|
6.76
|
6.71
|
19,600
|
|
|
1/8/2025
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.78
|
6.90
|
6.83
|
6.90
|
28,600
|
|
|
1/7/2025
|
+0.08 / +1.16%
|
6.92
|
7.37
|
6.71
|
7.00
|
7.07
|
7.00
|
361,400
|
|
|
1/6/2025
|
0.00 / 0.00%
|
6.71
|
7.02
|
6.71
|
6.92
|
6.91
|
6.92
|
198,600
|
|
|
1/3/2025
|
-0.18 / -2.54%
|
7.10
|
7.10
|
6.80
|
6.92
|
6.95
|
6.92
|
48,800
|
|
|
1/2/2025
|
+0.05 / +0.71%
|
7.16
|
7.17
|
7.00
|
7.10
|
7.08
|
7.10
|
267,700
|
|
|
12/31/2024
|
-0.50 / -6.62%
|
7.55
|
7.69
|
7.03
|
7.05
|
7.26
|
7.05
|
311,200
|
|
|
12/30/2024
|
+0.06 / +0.80%
|
7.55
|
7.69
|
7.25
|
7.55
|
7.44
|
7.55
|
431,100
|
|
|
12/27/2024
|
+0.49 / +7.00%
|
7.37
|
7.49
|
7.10
|
7.49
|
7.48
|
7.49
|
976,900
|
|
|
12/26/2024
|
-0.47 / -6.29%
|
7.47
|
7.48
|
7.00
|
7.00
|
7.42
|
7.00
|
63,800
|
|
|
12/25/2024
|
+0.05 / +0.67%
|
7.49
|
7.49
|
7.35
|
7.47
|
7.43
|
7.47
|
2,183,700
|
|
|
12/24/2024
|
-0.09 / -1.20%
|
7.52
|
7.52
|
7.41
|
7.42
|
7.50
|
7.42
|
63,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|