|
Closing price on 2/19/2024
|
|
Open |
9.27 |
High |
9.30 |
Low |
9.26 |
Volume |
320,300 |
Split-adjusted Price |
9.28 |
|
|
TEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
+0.02 / +0.22%
|
9.27
|
9.30
|
9.26
|
9.28
|
9.28
|
9.28
|
320,300
|
|
2/16/2024
|
-0.19 / -2.01%
|
9.32
|
9.44
|
9.25
|
9.26
|
9.38
|
9.26
|
91,000
|
|
2/15/2024
|
-0.02 / -0.21%
|
9.47
|
9.47
|
9.23
|
9.45
|
9.44
|
9.45
|
1,700
|
|
2/7/2024
|
+0.07 / +0.74%
|
9.50
|
9.50
|
9.20
|
9.47
|
9.29
|
9.47
|
7,000
|
|
2/6/2024
|
-0.09 / -0.95%
|
9.53
|
9.53
|
9.40
|
9.40
|
9.48
|
9.40
|
92,900
|
|
2/5/2024
|
-0.06 / -0.63%
|
9.50
|
9.60
|
9.48
|
9.49
|
9.50
|
9.49
|
587,000
|
|
2/2/2024
|
+0.33 / +3.58%
|
9.54
|
9.65
|
9.22
|
9.55
|
9.35
|
9.55
|
18,000
|
|
2/1/2024
|
-0.38 / -3.96%
|
9.12
|
9.62
|
9.12
|
9.22
|
9.40
|
9.22
|
3,300
|
|
1/31/2024
|
-0.04 / -0.41%
|
9.64
|
9.65
|
9.07
|
9.60
|
9.55
|
9.60
|
88,800
|
|
1/30/2024
|
-0.01 / -0.10%
|
9.56
|
9.65
|
9.56
|
9.64
|
9.61
|
9.64
|
10,900
|
|
1/29/2024
|
-0.03 / -0.31%
|
9.69
|
9.69
|
9.35
|
9.65
|
9.48
|
9.65
|
22,900
|
|
1/26/2024
|
-0.02 / -0.21%
|
9.07
|
9.68
|
9.07
|
9.68
|
9.51
|
9.68
|
48,500
|
|
1/25/2024
|
-0.07 / -0.72%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
9.70
|
1,600
|
|
1/24/2024
|
+0.07 / +0.72%
|
9.60
|
9.78
|
9.20
|
9.77
|
9.37
|
9.77
|
61,200
|
|
1/23/2024
|
-0.03 / -0.31%
|
9.56
|
9.71
|
9.40
|
9.70
|
9.50
|
9.70
|
85,100
|
|
1/22/2024
|
0.00 / 0.00%
|
9.56
|
9.73
|
9.56
|
9.72
|
9.68
|
9.72
|
26,300
|
|
1/19/2024
|
-0.01 / -0.10%
|
9.73
|
9.73
|
9.72
|
9.72
|
9.72
|
9.72
|
364,800
|
|
1/18/2024
|
0.00 / 0.00%
|
9.69
|
9.73
|
9.61
|
9.73
|
9.69
|
9.73
|
22,000
|
|
1/17/2024
|
-0.02 / -0.21%
|
9.60
|
9.73
|
9.60
|
9.73
|
9.71
|
9.73
|
8,200
|
|
1/16/2024
|
-0.04 / -0.41%
|
9.75
|
9.75
|
9.50
|
9.75
|
9.59
|
9.75
|
33,500
|
|
1/15/2024
|
0.00 / 0.00%
|
9.59
|
9.79
|
9.59
|
9.79
|
9.74
|
9.79
|
15,400
|
|
1/12/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.53
|
9.79
|
9.77
|
9.79
|
63,800
|
|
1/11/2024
|
0.00 / 0.00%
|
9.58
|
9.79
|
9.55
|
9.79
|
9.61
|
9.79
|
62,400
|
|
1/10/2024
|
+0.03 / +0.31%
|
9.56
|
9.79
|
9.55
|
9.79
|
9.69
|
9.79
|
83,400
|
|
1/9/2024
|
-0.03 / -0.31%
|
9.56
|
9.79
|
9.56
|
9.76
|
9.66
|
9.76
|
75,400
|
|
1/8/2024
|
-0.01 / -0.10%
|
9.65
|
9.79
|
9.60
|
9.79
|
9.63
|
9.79
|
27,800
|
|
1/5/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.69
|
9.80
|
60,200
|
|
1/4/2024
|
-0.10 / -1.02%
|
9.75
|
9.80
|
9.65
|
9.70
|
9.70
|
9.70
|
104,500
|
|
1/3/2024
|
+0.08 / +0.82%
|
9.71
|
9.80
|
9.71
|
9.80
|
9.71
|
9.80
|
19,500
|
|
1/2/2024
|
-0.12 / -1.22%
|
9.82
|
9.82
|
9.72
|
9.72
|
9.79
|
9.72
|
24,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,785,500
|
6.10
|
0.00%
|
|
|
AGG
|
1,921,100
|
25.30
|
-3.44%
|
|
|
API
|
4,080,900
|
7.90
|
9.72%
|
|
|
ASM
|
4,661,100
|
11.85
|
-2.07%
|
|
|
BCR
|
1,862,700
|
5.90
|
3.51%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
2,700
|
10.50
|
-0.94%
|
|
|
C21
|
63,800
|
18.20
|
14.47%
|
|
|
CCI
|
100
|
21.00
|
5.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|