|
Closing price on 2/24/2021
|
|
| Open |
8.35 |
| High |
8.50 |
| Low |
8.18 |
| Volume |
69,600 |
| Split-adjusted Price |
6.59 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
+0.20 / +2.44%
|
8.35
|
8.50
|
8.18
|
8.40
|
8.35
|
6.59
|
69,600
|
|
|
2/23/2021
|
+0.15 / +1.86%
|
8.00
|
8.20
|
7.96
|
8.20
|
8.15
|
6.43
|
39,400
|
|
|
2/22/2021
|
-0.35 / -4.17%
|
8.00
|
8.30
|
7.90
|
8.05
|
8.09
|
6.31
|
37,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.35
|
8.40
|
8.39
|
6.59
|
12,100
|
|
|
2/18/2021
|
+0.40 / +5.00%
|
7.85
|
8.40
|
7.85
|
8.40
|
8.21
|
6.59
|
68,800
|
|
|
2/17/2021
|
+0.11 / +1.39%
|
7.89
|
8.05
|
7.61
|
8.00
|
7.89
|
6.27
|
108,700
|
|
|
2/9/2021
|
+0.05 / +0.64%
|
7.69
|
7.89
|
7.60
|
7.89
|
7.77
|
6.19
|
80,100
|
|
|
2/8/2021
|
+0.04 / +0.51%
|
7.50
|
7.84
|
7.50
|
7.84
|
7.61
|
6.15
|
10,600
|
|
|
2/5/2021
|
+0.19 / +2.50%
|
7.61
|
7.80
|
7.58
|
7.80
|
7.66
|
6.11
|
144,300
|
|
|
2/4/2021
|
+0.49 / +6.88%
|
7.12
|
7.61
|
7.12
|
7.61
|
7.12
|
5.97
|
298,800
|
|
|
2/3/2021
|
0.00 / 0.00%
|
6.95
|
7.12
|
6.95
|
7.12
|
7.05
|
5.58
|
12,100
|
|
|
2/2/2021
|
+0.22 / +3.19%
|
6.85
|
7.15
|
6.85
|
7.12
|
7.02
|
5.58
|
94,100
|
|
|
2/1/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
5.41
|
63,900
|
|
|
1/29/2021
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.80
|
6.90
|
6.89
|
5.41
|
78,500
|
|
|
1/28/2021
|
+0.15 / +2.22%
|
6.50
|
6.90
|
6.42
|
6.90
|
6.71
|
5.41
|
170,300
|
|
|
1/27/2021
|
-0.15 / -2.17%
|
6.90
|
6.99
|
6.60
|
6.75
|
6.78
|
5.29
|
125,300
|
|
|
1/26/2021
|
-0.22 / -3.09%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.93
|
5.41
|
80,100
|
|
|
1/25/2021
|
-0.03 / -0.42%
|
7.15
|
7.15
|
6.90
|
7.12
|
7.15
|
5.58
|
98,100
|
|
|
1/22/2021
|
+0.04 / +0.56%
|
7.03
|
7.20
|
7.00
|
7.15
|
7.11
|
5.61
|
126,400
|
|
|
1/21/2021
|
+0.31 / +4.56%
|
6.80
|
7.20
|
6.80
|
7.11
|
6.80
|
5.57
|
70,100
|
|
|
1/20/2021
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.45
|
6.80
|
6.62
|
5.33
|
103,500
|
|
|
1/19/2021
|
-0.35 / -5.04%
|
7.09
|
7.10
|
6.50
|
6.60
|
6.67
|
5.17
|
98,400
|
|
|
1/18/2021
|
-0.37 / -5.05%
|
6.90
|
7.10
|
6.89
|
6.95
|
6.93
|
5.45
|
73,600
|
|
|
1/15/2021
|
+0.37 / +5.32%
|
6.95
|
7.40
|
6.95
|
7.32
|
7.30
|
5.74
|
177,400
|
|
|
1/14/2021
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.45
|
6.95
|
6.66
|
5.45
|
200,107
|
|
|
1/13/2021
|
+0.09 / +1.40%
|
6.41
|
6.70
|
6.41
|
6.50
|
6.45
|
5.10
|
249,844
|
|
|
1/12/2021
|
+0.01 / +0.16%
|
6.41
|
6.41
|
6.30
|
6.41
|
6.35
|
5.03
|
93,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
6.40
|
6.45
|
6.10
|
6.40
|
6.25
|
5.02
|
405,152
|
|
|
1/8/2021
|
-0.11 / -1.69%
|
6.50
|
6.60
|
6.10
|
6.40
|
6.32
|
5.02
|
172,700
|
|
|
1/7/2021
|
+0.42 / +6.90%
|
6.51
|
6.51
|
6.10
|
6.51
|
6.51
|
5.10
|
405,700
|
|
|