|
Closing price on 2/21/2017
|
|
| Open |
9.10 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
521,850 |
| Split-adjusted Price |
5.43 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.80 / +8.79%
|
9.10
|
10.00
|
9.10
|
9.90
|
9.44
|
5.43
|
521,850
|
|
|
2/20/2017
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.92
|
4.99
|
214,800
|
|
|
2/17/2017
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.79
|
4.88
|
164,000
|
|
|
2/16/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
9.00
|
9.01
|
4.94
|
390,000
|
|
|
2/15/2017
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.80
|
9.00
|
8.91
|
4.94
|
65,000
|
|
|
2/14/2017
|
-0.50 / -5.21%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.26
|
4.99
|
395,040
|
|
|
2/13/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.20
|
9.60
|
9.41
|
5.27
|
174,430
|
|
|
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
|
|
|