|
|
Closing price on 4/18/2018
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
33,720 |
| Split-adjusted Price |
5.15 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.53
|
5.15
|
33,720
|
|
|
4/17/2018
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.54
|
5.21
|
62,320
|
|
|
4/16/2018
|
-0.56 / -6.62%
|
8.35
|
8.35
|
7.90
|
7.90
|
8.02
|
5.21
|
25,300
|
|
|
4/13/2018
|
-0.44 / -4.94%
|
8.97
|
8.97
|
8.46
|
8.46
|
8.48
|
5.58
|
8,490
|
|
|
4/12/2018
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.77
|
5.87
|
10,830
|
|
|
4/11/2018
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.54
|
5.74
|
18,270
|
|
|
4/10/2018
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.75
|
5.87
|
3,200
|
|
|
4/9/2018
|
+0.17 / +1.97%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.74
|
5.81
|
20,930
|
|
|
4/6/2018
|
-0.36 / -4.00%
|
8.57
|
9.00
|
8.57
|
8.63
|
8.68
|
5.69
|
6,800
|
|
|
4/5/2018
|
-0.01 / -0.11%
|
8.47
|
9.00
|
8.47
|
8.99
|
8.92
|
5.93
|
57,190
|
|
|
4/4/2018
|
+0.02 / +0.22%
|
8.98
|
9.00
|
8.42
|
9.00
|
8.56
|
5.94
|
57,020
|
|
|
4/3/2018
|
-0.02 / -0.22%
|
8.90
|
9.00
|
8.41
|
8.98
|
8.56
|
5.93
|
19,150
|
|
|
4/2/2018
|
0.00 / 0.00%
|
8.63
|
9.00
|
8.63
|
9.00
|
8.91
|
5.94
|
4,600
|
|
|
3/30/2018
|
0.00 / 0.00%
|
8.61
|
9.00
|
8.61
|
9.00
|
8.88
|
5.94
|
5,290
|
|
|
3/29/2018
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.91
|
5.94
|
3,480
|
|
|
3/28/2018
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.19
|
6.07
|
14,300
|
|
|
3/27/2018
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.70
|
9.00
|
8.85
|
5.94
|
1,266,380
|
|
|
3/26/2018
|
+0.60 / +6.90%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.28
|
6.14
|
1,323,350
|
|
|
3/23/2018
|
+0.10 / +1.16%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.49
|
5.74
|
72,310
|
|
|
3/22/2018
|
-0.20 / -2.27%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.65
|
5.68
|
41,510
|
|
|
3/21/2018
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.74
|
5.81
|
21,860
|
|
|
3/20/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.75
|
8.90
|
8.80
|
5.87
|
93,410
|
|
|
3/19/2018
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.88
|
5.87
|
145,970
|
|
|
3/16/2018
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.55
|
8.60
|
8.59
|
5.68
|
55,300
|
|
|
3/15/2018
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
5.74
|
163,520
|
|
|
3/14/2018
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.06
|
5.94
|
165,630
|
|
|
3/13/2018
|
+0.20 / +2.17%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.22
|
6.20
|
135,960
|
|
|
3/12/2018
|
-0.10 / -1.08%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.47
|
6.07
|
229,670
|
|
|
3/9/2018
|
+9.30 / +0.00%
|
9.50
|
9.51
|
9.00
|
9.30
|
9.38
|
6.14
|
565,440
|
|
|
2/27/2018
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.09
|
5.48
|
157,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|