|
|
Closing price on 3/3/2023
|
|
| Open |
8.05 |
| High |
8.15 |
| Low |
8.02 |
| Volume |
56,500 |
| Split-adjusted Price |
7.23 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.01 / -0.12%
|
8.05
|
8.15
|
8.02
|
8.02
|
8.08
|
7.23
|
56,500
|
|
|
3/2/2023
|
0.00 / 0.00%
|
8.05
|
8.19
|
8.01
|
8.03
|
8.11
|
7.23
|
41,100
|
|
|
3/1/2023
|
+0.11 / +1.39%
|
7.95
|
8.04
|
7.95
|
8.03
|
7.99
|
7.23
|
54,200
|
|
|
2/28/2023
|
-0.03 / -0.38%
|
8.00
|
8.09
|
7.92
|
7.92
|
8.02
|
7.14
|
67,900
|
|
|
2/27/2023
|
-0.29 / -3.52%
|
8.24
|
8.30
|
7.75
|
7.95
|
8.05
|
7.16
|
80,300
|
|
|
2/24/2023
|
-0.13 / -1.55%
|
8.35
|
8.35
|
8.24
|
8.24
|
8.32
|
7.42
|
72,700
|
|
|
2/23/2023
|
-0.15 / -1.76%
|
8.50
|
8.50
|
8.25
|
8.37
|
8.34
|
7.54
|
98,000
|
|
|
2/22/2023
|
-0.20 / -2.29%
|
8.45
|
8.69
|
8.41
|
8.52
|
8.54
|
7.68
|
74,500
|
|
|
2/21/2023
|
+0.07 / +0.81%
|
8.65
|
8.83
|
8.60
|
8.72
|
8.69
|
7.86
|
91,700
|
|
|
2/20/2023
|
0.00 / 0.00%
|
8.65
|
8.90
|
8.56
|
8.65
|
8.71
|
7.79
|
139,000
|
|
|
2/17/2023
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.39
|
8.65
|
8.62
|
7.79
|
96,800
|
|
|
2/16/2023
|
+0.24 / +2.84%
|
8.46
|
8.79
|
8.46
|
8.70
|
8.57
|
7.84
|
114,900
|
|
|
2/15/2023
|
+0.22 / +2.67%
|
8.24
|
8.50
|
8.24
|
8.46
|
8.34
|
7.62
|
62,000
|
|
|
2/14/2023
|
+0.31 / +3.91%
|
8.00
|
8.25
|
7.93
|
8.24
|
8.10
|
7.42
|
65,300
|
|
|
2/13/2023
|
-0.57 / -6.71%
|
8.50
|
8.50
|
7.93
|
7.93
|
8.24
|
7.14
|
81,900
|
|
|
2/10/2023
|
-0.19 / -2.19%
|
8.69
|
8.71
|
8.50
|
8.50
|
8.62
|
7.66
|
81,600
|
|
|
2/9/2023
|
-0.10 / -1.14%
|
8.79
|
8.85
|
8.69
|
8.69
|
8.80
|
7.83
|
116,300
|
|
|
2/8/2023
|
+0.23 / +2.69%
|
8.66
|
8.80
|
8.25
|
8.79
|
8.63
|
7.92
|
122,000
|
|
|
2/7/2023
|
-0.64 / -6.96%
|
9.30
|
9.40
|
8.56
|
8.56
|
9.03
|
7.71
|
192,700
|
|
|
2/6/2023
|
-0.09 / -0.97%
|
9.29
|
9.29
|
9.05
|
9.20
|
9.20
|
8.29
|
124,600
|
|
|
2/3/2023
|
+0.40 / +4.50%
|
8.92
|
9.40
|
8.92
|
9.29
|
9.13
|
8.37
|
90,900
|
|
|
2/2/2023
|
-0.16 / -1.77%
|
9.10
|
9.10
|
8.50
|
8.89
|
8.98
|
8.01
|
86,500
|
|
|
2/1/2023
|
-0.64 / -6.60%
|
9.68
|
9.80
|
9.05
|
9.05
|
9.53
|
8.15
|
181,600
|
|
|
1/31/2023
|
-0.04 / -0.41%
|
9.73
|
9.75
|
9.50
|
9.69
|
9.64
|
8.73
|
123,500
|
|
|
1/30/2023
|
+0.01 / +0.10%
|
9.75
|
9.89
|
9.72
|
9.73
|
9.80
|
8.77
|
188,800
|
|
|
1/27/2023
|
-0.43 / -4.24%
|
10.15
|
10.30
|
9.50
|
9.72
|
10.01
|
8.76
|
170,800
|
|
|
1/19/2023
|
-0.15 / -1.46%
|
9.58
|
10.15
|
9.58
|
10.15
|
9.79
|
9.14
|
261,400
|
|
|
1/18/2023
|
-0.75 / -6.79%
|
10.75
|
10.75
|
10.30
|
10.30
|
10.35
|
9.28
|
3,719,300
|
|
|
1/17/2023
|
+0.70 / +6.76%
|
9.65
|
11.05
|
9.63
|
11.05
|
10.34
|
9.95
|
389,000
|
|
|
1/16/2023
|
-0.55 / -5.05%
|
10.85
|
10.85
|
10.15
|
10.35
|
10.55
|
9.32
|
58,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|