|
Closing price on 3/22/2017
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
413,200 |
| Split-adjusted Price |
4.99 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.36
|
4.99
|
413,200
|
|
|
3/21/2017
|
+0.10 / +1.06%
|
9.80
|
9.90
|
9.10
|
9.50
|
9.51
|
5.21
|
977,230
|
|
|
3/20/2017
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.27
|
5.16
|
1,452,600
|
|
|
3/17/2017
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.74
|
4.72
|
191,100
|
|
|
3/16/2017
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.66
|
4.83
|
382,900
|
|
|
3/15/2017
|
-0.30 / -3.33%
|
8.90
|
9.20
|
8.70
|
8.70
|
8.93
|
4.77
|
300,900
|
|
|
3/14/2017
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.66
|
4.94
|
161,400
|
|
|
3/13/2017
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.63
|
4.66
|
314,100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.68
|
4.72
|
158,500
|
|
|
3/9/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
4.72
|
166,440
|
|
|
3/8/2017
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.68
|
4.77
|
100,500
|
|
|
3/7/2017
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.30
|
8.90
|
8.68
|
4.88
|
110,300
|
|
|
3/6/2017
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.00
|
4.88
|
103,500
|
|
|
3/3/2017
|
+0.40 / +4.65%
|
8.60
|
9.30
|
8.50
|
9.00
|
8.84
|
4.94
|
284,500
|
|
|
3/2/2017
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.91
|
4.72
|
131,700
|
|
|
3/1/2017
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.08
|
4.94
|
132,400
|
|
|
2/28/2017
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.00
|
9.40
|
9.30
|
5.16
|
190,600
|
|
|
2/27/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.55
|
5.27
|
274,400
|
|
|
2/24/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.53
|
5.27
|
376,000
|
|
|
2/23/2017
|
-0.30 / -3.00%
|
9.70
|
10.20
|
9.50
|
9.70
|
9.79
|
5.32
|
441,800
|
|
|
2/22/2017
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.60
|
10.00
|
9.87
|
5.49
|
388,700
|
|
|
2/21/2017
|
+0.80 / +8.79%
|
9.10
|
10.00
|
9.10
|
9.90
|
9.44
|
5.43
|
521,850
|
|
|
2/20/2017
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.92
|
4.99
|
214,800
|
|
|
2/17/2017
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.79
|
4.88
|
164,000
|
|
|
2/16/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
9.00
|
9.01
|
4.94
|
390,000
|
|
|
2/15/2017
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.80
|
9.00
|
8.91
|
4.94
|
65,000
|
|
|
2/14/2017
|
-0.50 / -5.21%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.26
|
4.99
|
395,040
|
|
|
2/13/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.20
|
9.60
|
9.41
|
5.27
|
174,430
|
|
|
2/10/2017
|
+0.50 / +5.49%
|
9.20
|
9.90
|
9.10
|
9.60
|
9.44
|
5.27
|
508,020
|
|
|
2/9/2017
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.20
|
9.10
|
8.54
|
4.99
|
361,700
|
|
|