|
|
Closing price on 3/20/2024
|
|
| Open |
8.88 |
| High |
8.88 |
| Low |
8.87 |
| Volume |
61,000 |
| Split-adjusted Price |
8.87 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
-0.02 / -0.22%
|
8.88
|
8.88
|
8.87
|
8.87
|
8.87
|
8.87
|
61,000
|
|
|
3/19/2024
|
-0.01 / -0.11%
|
8.86
|
8.96
|
8.30
|
8.89
|
8.85
|
8.89
|
61,400
|
|
|
3/18/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.35
|
8.90
|
8.97
|
8.90
|
92,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
8.92
|
8.92
|
8.78
|
8.90
|
8.87
|
8.90
|
24,000
|
|
|
3/14/2024
|
0.00 / 0.00%
|
9.00
|
9.17
|
8.89
|
8.90
|
9.07
|
8.90
|
75,300
|
|
|
3/13/2024
|
-0.15 / -1.66%
|
8.84
|
9.10
|
8.84
|
8.90
|
9.07
|
8.90
|
90,900
|
|
|
3/12/2024
|
-0.15 / -1.63%
|
9.10
|
9.18
|
9.00
|
9.05
|
9.15
|
9.05
|
73,200
|
|
|
3/11/2024
|
-0.01 / -0.11%
|
9.22
|
9.22
|
9.04
|
9.20
|
9.20
|
9.20
|
42,300
|
|
|
3/8/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
8.80
|
9.21
|
9.22
|
9.21
|
66,200
|
|
|
3/7/2024
|
-0.01 / -0.11%
|
9.24
|
9.24
|
9.21
|
9.21
|
9.23
|
9.21
|
97,200
|
|
|
3/6/2024
|
+0.02 / +0.22%
|
9.20
|
9.25
|
9.18
|
9.22
|
9.22
|
9.22
|
75,000
|
|
|
3/5/2024
|
+0.05 / +0.55%
|
9.18
|
9.27
|
9.16
|
9.20
|
9.21
|
9.20
|
121,500
|
|
|
3/4/2024
|
+0.12 / +1.33%
|
9.15
|
9.26
|
9.10
|
9.15
|
9.19
|
9.15
|
95,100
|
|
|
3/1/2024
|
-0.07 / -0.77%
|
9.00
|
9.09
|
9.00
|
9.03
|
9.01
|
9.03
|
108,600
|
|
|
2/29/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.08
|
9.10
|
9.10
|
9.10
|
33,100
|
|
|
2/28/2024
|
-0.09 / -0.98%
|
9.19
|
9.19
|
9.00
|
9.10
|
9.13
|
9.10
|
198,500
|
|
|
2/27/2024
|
+0.16 / +1.77%
|
9.29
|
9.29
|
9.19
|
9.19
|
9.21
|
9.19
|
600
|
|
|
2/26/2024
|
-0.25 / -2.69%
|
9.15
|
9.19
|
9.00
|
9.03
|
9.15
|
9.03
|
26,900
|
|
|
2/23/2024
|
+0.09 / +0.98%
|
9.18
|
9.28
|
9.10
|
9.28
|
9.16
|
9.28
|
37,200
|
|
|
2/22/2024
|
-0.06 / -0.65%
|
9.20
|
9.25
|
9.19
|
9.19
|
9.20
|
9.19
|
1,462,500
|
|
|
2/21/2024
|
-0.14 / -1.49%
|
9.30
|
9.38
|
9.25
|
9.25
|
9.33
|
9.25
|
2,300
|
|
|
2/20/2024
|
+0.11 / +1.19%
|
9.26
|
9.39
|
9.25
|
9.39
|
9.26
|
9.39
|
8,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
857,600
|
5.70
|
-5.00%
|
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|