|
|
Closing price on 2/21/2023
|
|
| Open |
8.65 |
| High |
8.83 |
| Low |
8.60 |
| Volume |
91,700 |
| Split-adjusted Price |
7.86 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+0.07 / +0.81%
|
8.65
|
8.83
|
8.60
|
8.72
|
8.69
|
7.86
|
91,700
|
|
|
2/20/2023
|
0.00 / 0.00%
|
8.65
|
8.90
|
8.56
|
8.65
|
8.71
|
7.79
|
139,000
|
|
|
2/17/2023
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.39
|
8.65
|
8.62
|
7.79
|
96,800
|
|
|
2/16/2023
|
+0.24 / +2.84%
|
8.46
|
8.79
|
8.46
|
8.70
|
8.57
|
7.84
|
114,900
|
|
|
2/15/2023
|
+0.22 / +2.67%
|
8.24
|
8.50
|
8.24
|
8.46
|
8.34
|
7.62
|
62,000
|
|
|
2/14/2023
|
+0.31 / +3.91%
|
8.00
|
8.25
|
7.93
|
8.24
|
8.10
|
7.42
|
65,300
|
|
|
2/13/2023
|
-0.57 / -6.71%
|
8.50
|
8.50
|
7.93
|
7.93
|
8.24
|
7.14
|
81,900
|
|
|
2/10/2023
|
-0.19 / -2.19%
|
8.69
|
8.71
|
8.50
|
8.50
|
8.62
|
7.66
|
81,600
|
|
|
2/9/2023
|
-0.10 / -1.14%
|
8.79
|
8.85
|
8.69
|
8.69
|
8.80
|
7.83
|
116,300
|
|
|
2/8/2023
|
+0.23 / +2.69%
|
8.66
|
8.80
|
8.25
|
8.79
|
8.63
|
7.92
|
122,000
|
|
|
2/7/2023
|
-0.64 / -6.96%
|
9.30
|
9.40
|
8.56
|
8.56
|
9.03
|
7.71
|
192,700
|
|
|
2/6/2023
|
-0.09 / -0.97%
|
9.29
|
9.29
|
9.05
|
9.20
|
9.20
|
8.29
|
124,600
|
|
|
2/3/2023
|
+0.40 / +4.50%
|
8.92
|
9.40
|
8.92
|
9.29
|
9.13
|
8.37
|
90,900
|
|
|
2/2/2023
|
-0.16 / -1.77%
|
9.10
|
9.10
|
8.50
|
8.89
|
8.98
|
8.01
|
86,500
|
|
|
2/1/2023
|
-0.64 / -6.60%
|
9.68
|
9.80
|
9.05
|
9.05
|
9.53
|
8.15
|
181,600
|
|
|
1/31/2023
|
-0.04 / -0.41%
|
9.73
|
9.75
|
9.50
|
9.69
|
9.64
|
8.73
|
123,500
|
|
|
1/30/2023
|
+0.01 / +0.10%
|
9.75
|
9.89
|
9.72
|
9.73
|
9.80
|
8.77
|
188,800
|
|
|
1/27/2023
|
-0.43 / -4.24%
|
10.15
|
10.30
|
9.50
|
9.72
|
10.01
|
8.76
|
170,800
|
|
|
1/19/2023
|
-0.15 / -1.46%
|
9.58
|
10.15
|
9.58
|
10.15
|
9.79
|
9.14
|
261,400
|
|
|
1/18/2023
|
-0.75 / -6.79%
|
10.75
|
10.75
|
10.30
|
10.30
|
10.35
|
9.28
|
3,719,300
|
|
|
1/17/2023
|
+0.70 / +6.76%
|
9.65
|
11.05
|
9.63
|
11.05
|
10.34
|
9.95
|
389,000
|
|
|
1/16/2023
|
-0.55 / -5.05%
|
10.85
|
10.85
|
10.15
|
10.35
|
10.55
|
9.32
|
58,600
|
|
|
1/13/2023
|
-0.05 / -0.46%
|
10.70
|
11.00
|
10.20
|
10.90
|
10.78
|
9.82
|
381,400
|
|
|
1/12/2023
|
+0.25 / +2.34%
|
10.50
|
10.95
|
10.00
|
10.95
|
10.61
|
9.86
|
326,900
|
|
|
1/11/2023
|
+0.35 / +3.38%
|
10.35
|
10.80
|
10.30
|
10.70
|
10.61
|
9.64
|
549,200
|
|
|
1/10/2023
|
+0.35 / +3.50%
|
10.10
|
10.35
|
9.85
|
10.35
|
10.09
|
9.32
|
368,600
|
|
|
1/9/2023
|
+0.41 / +4.28%
|
9.59
|
10.00
|
9.26
|
10.00
|
9.84
|
9.01
|
373,600
|
|
|
1/6/2023
|
+0.41 / +4.47%
|
9.20
|
9.59
|
8.75
|
9.59
|
9.29
|
8.64
|
555,000
|
|
|
1/5/2023
|
+0.23 / +2.57%
|
8.90
|
9.20
|
8.40
|
9.18
|
8.80
|
8.27
|
497,800
|
|
|
1/4/2023
|
+0.15 / +1.70%
|
8.82
|
8.99
|
8.40
|
8.95
|
8.73
|
8.06
|
275,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|