|
|
Closing price on 3/11/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
15.90 |
| Volume |
1,046,600 |
| Split-adjusted Price |
14.32 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.20 / -1.24%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.46
|
14.32
|
1,046,600
|
|
|
3/10/2022
|
+1.05 / +6.98%
|
15.25
|
16.10
|
15.15
|
16.10
|
15.88
|
14.50
|
704,300
|
|
|
3/9/2022
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.85
|
15.05
|
15.02
|
13.56
|
287,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
14.85
|
15.40
|
14.85
|
15.00
|
15.08
|
13.51
|
244,800
|
|
|
3/7/2022
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.03
|
13.51
|
330,500
|
|
|
3/4/2022
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.05
|
15.10
|
15.19
|
13.60
|
236,200
|
|
|
3/3/2022
|
+0.10 / +0.66%
|
15.10
|
15.50
|
14.90
|
15.20
|
15.22
|
13.69
|
238,000
|
|
|
3/2/2022
|
-0.30 / -1.95%
|
15.20
|
15.40
|
14.95
|
15.10
|
15.08
|
13.60
|
245,100
|
|
|
3/1/2022
|
-0.10 / -0.65%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.42
|
13.87
|
247,400
|
|
|
2/28/2022
|
+0.05 / +0.32%
|
15.55
|
15.80
|
15.25
|
15.50
|
15.53
|
13.96
|
326,500
|
|
|
2/25/2022
|
+0.60 / +4.04%
|
14.75
|
15.70
|
14.60
|
15.45
|
15.26
|
13.92
|
475,600
|
|
|
2/24/2022
|
-0.40 / -2.62%
|
15.10
|
15.25
|
14.40
|
14.85
|
14.90
|
13.38
|
290,400
|
|
|
2/23/2022
|
-0.25 / -1.61%
|
15.70
|
15.70
|
15.25
|
15.25
|
15.45
|
13.74
|
380,400
|
|
|
2/22/2022
|
+0.40 / +2.65%
|
15.20
|
15.70
|
15.00
|
15.50
|
15.44
|
13.96
|
733,600
|
|
|
2/21/2022
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.03
|
13.60
|
258,300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
15.05
|
15.20
|
14.80
|
15.05
|
15.00
|
13.56
|
162,000
|
|
|
2/17/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.05
|
15.00
|
13.56
|
53,900
|
|
|
2/16/2022
|
+0.15 / +1.01%
|
15.50
|
15.50
|
14.70
|
14.95
|
14.89
|
13.47
|
142,900
|
|
|
2/15/2022
|
-0.20 / -1.33%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.67
|
13.33
|
139,900
|
|
|
2/14/2022
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.04
|
13.51
|
88,900
|
|
|
2/11/2022
|
-0.20 / -1.29%
|
15.50
|
15.90
|
15.20
|
15.30
|
15.59
|
13.78
|
258,100
|
|
|
2/10/2022
|
+0.85 / +5.80%
|
14.90
|
15.65
|
14.75
|
15.50
|
15.23
|
13.96
|
636,200
|
|
|
2/9/2022
|
-0.05 / -0.34%
|
14.30
|
14.90
|
14.30
|
14.65
|
14.68
|
13.20
|
95,500
|
|
|
2/8/2022
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.64
|
13.24
|
60,100
|
|
|
2/7/2022
|
+0.60 / +4.20%
|
14.50
|
14.95
|
14.50
|
14.90
|
14.84
|
13.42
|
103,200
|
|
|
1/28/2022
|
-0.10 / -0.69%
|
14.30
|
14.50
|
13.95
|
14.30
|
14.34
|
12.88
|
214,300
|
|
|
1/27/2022
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.30
|
14.40
|
14.42
|
12.97
|
161,600
|
|
|
1/26/2022
|
0.00 / 0.00%
|
14.25
|
14.60
|
14.20
|
14.35
|
14.43
|
12.93
|
169,100
|
|
|
1/25/2022
|
+0.25 / +1.77%
|
14.10
|
14.50
|
14.00
|
14.35
|
14.19
|
12.93
|
151,800
|
|
|
1/24/2022
|
-0.40 / -2.76%
|
14.45
|
14.50
|
14.05
|
14.10
|
14.15
|
12.70
|
200,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|