|
|
Closing price on 4/1/2025
|
|
| Open |
6.45 |
| High |
6.45 |
| Low |
6.30 |
| Volume |
26,500 |
| Split-adjusted Price |
6.40 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.09 / +1.43%
|
6.45
|
6.45
|
6.30
|
6.40
|
6.32
|
6.40
|
26,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
6.24
|
6.46
|
6.24
|
6.31
|
6.33
|
6.31
|
213,500
|
|
|
3/28/2025
|
+0.05 / +0.80%
|
6.26
|
6.31
|
6.25
|
6.31
|
6.26
|
6.31
|
9,100
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.25
|
6.26
|
6.25
|
6.26
|
6.25
|
6.26
|
44,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
6.26
|
6.35
|
6.26
|
6.26
|
6.31
|
6.26
|
64,200
|
|
|
3/25/2025
|
0.00 / 0.00%
|
6.26
|
6.30
|
6.26
|
6.26
|
6.26
|
6.26
|
47,100
|
|
|
3/24/2025
|
-0.06 / -0.95%
|
6.27
|
6.31
|
6.26
|
6.26
|
6.30
|
6.26
|
39,800
|
|
|
3/21/2025
|
-0.08 / -1.25%
|
6.20
|
6.40
|
6.20
|
6.32
|
6.31
|
6.32
|
15,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.31
|
6.40
|
6.39
|
6.40
|
20,100
|
|
|
3/19/2025
|
-0.05 / -0.78%
|
6.40
|
6.45
|
6.39
|
6.40
|
6.40
|
6.40
|
5,000
|
|
|
3/18/2025
|
+0.03 / +0.47%
|
6.49
|
6.49
|
6.40
|
6.45
|
6.47
|
6.45
|
29,100
|
|
|
3/17/2025
|
-0.03 / -0.47%
|
6.45
|
6.45
|
6.41
|
6.42
|
6.43
|
6.42
|
57,400
|
|
|
3/14/2025
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.43
|
6.45
|
6.44
|
6.45
|
47,800
|
|
|
3/13/2025
|
-0.05 / -0.77%
|
6.50
|
6.52
|
6.22
|
6.45
|
6.46
|
6.45
|
17,200
|
|
|
3/12/2025
|
0.00 / 0.00%
|
6.47
|
6.51
|
6.45
|
6.50
|
6.46
|
6.50
|
34,300
|
|
|
3/11/2025
|
+0.02 / +0.31%
|
6.48
|
6.54
|
6.45
|
6.50
|
6.47
|
6.50
|
78,800
|
|
|
3/10/2025
|
+0.02 / +0.31%
|
6.45
|
6.56
|
6.45
|
6.48
|
6.48
|
6.48
|
102,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
6.49
|
6.54
|
6.40
|
6.46
|
6.43
|
6.46
|
5,053,400
|
|
|
3/6/2025
|
0.00 / 0.00%
|
6.46
|
6.46
|
6.40
|
6.46
|
6.44
|
6.46
|
10,200
|
|
|
3/5/2025
|
-0.08 / -1.22%
|
6.54
|
6.54
|
6.45
|
6.46
|
6.46
|
6.46
|
68,500
|
|
|
3/4/2025
|
+0.04 / +0.62%
|
6.49
|
6.58
|
6.45
|
6.54
|
6.49
|
6.54
|
83,900
|
|
|
3/3/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.46
|
6.50
|
6.50
|
6.50
|
62,600
|
|
|
2/28/2025
|
+0.05 / +0.76%
|
6.69
|
6.69
|
6.50
|
6.60
|
6.53
|
6.60
|
101,500
|
|
|
2/27/2025
|
0.00 / 0.00%
|
6.40
|
6.57
|
6.30
|
6.55
|
6.50
|
6.55
|
63,500
|
|
|
2/26/2025
|
+0.04 / +0.61%
|
6.51
|
6.65
|
6.06
|
6.55
|
6.49
|
6.55
|
7,442,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
6.51
|
6.56
|
6.47
|
6.51
|
6.50
|
6.51
|
115,500
|
|
|
2/24/2025
|
-0.08 / -1.21%
|
6.59
|
6.59
|
6.50
|
6.51
|
6.53
|
6.51
|
66,700
|
|
|
2/21/2025
|
-0.01 / -0.15%
|
6.58
|
6.63
|
6.54
|
6.59
|
6.56
|
6.59
|
64,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
6.55
|
6.78
|
6.50
|
6.60
|
6.61
|
6.60
|
227,600
|
|
|
2/19/2025
|
+0.10 / +1.54%
|
6.55
|
6.61
|
6.50
|
6.60
|
6.54
|
6.60
|
111,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|