|
|
Closing price on 4/18/2022
|
|
| Open |
13.55 |
| High |
13.70 |
| Low |
12.75 |
| Volume |
237,400 |
| Split-adjusted Price |
11.62 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.80 / -5.84%
|
13.55
|
13.70
|
12.75
|
12.90
|
13.12
|
11.62
|
237,400
|
|
|
4/15/2022
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.68
|
12.34
|
85,900
|
|
|
4/14/2022
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.65
|
13.80
|
13.76
|
12.43
|
96,100
|
|
|
4/13/2022
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.20
|
13.60
|
13.62
|
12.25
|
126,500
|
|
|
4/12/2022
|
-0.80 / -5.48%
|
14.50
|
14.90
|
13.60
|
13.80
|
14.23
|
12.43
|
155,600
|
|
|
4/8/2022
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.75
|
13.15
|
338,100
|
|
|
4/7/2022
|
-0.20 / -1.32%
|
15.05
|
15.10
|
14.85
|
14.90
|
14.94
|
13.42
|
199,000
|
|
|
4/6/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.95
|
15.10
|
15.02
|
13.60
|
135,300
|
|
|
4/5/2022
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.00
|
15.20
|
15.13
|
13.69
|
100,400
|
|
|
4/4/2022
|
+0.25 / +1.67%
|
15.00
|
15.25
|
14.95
|
15.25
|
15.08
|
13.74
|
218,100
|
|
|
4/1/2022
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.05
|
13.51
|
276,400
|
|
|
3/31/2022
|
-0.30 / -1.94%
|
15.55
|
15.55
|
15.15
|
15.20
|
15.27
|
13.69
|
239,800
|
|
|
3/30/2022
|
-0.50 / -3.13%
|
15.70
|
16.45
|
15.50
|
15.50
|
15.94
|
13.96
|
427,300
|
|
|
3/29/2022
|
+0.35 / +2.24%
|
15.65
|
16.05
|
15.50
|
16.00
|
15.81
|
14.41
|
413,600
|
|
|
3/28/2022
|
+0.35 / +2.29%
|
15.25
|
16.20
|
15.20
|
15.65
|
15.56
|
14.10
|
552,700
|
|
|
3/25/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.30
|
15.21
|
13.78
|
193,900
|
|
|
3/24/2022
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.19
|
13.69
|
171,500
|
|
|
3/23/2022
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.23
|
13.78
|
136,300
|
|
|
3/22/2022
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.21
|
13.69
|
288,900
|
|
|
3/21/2022
|
+0.10 / +0.66%
|
15.25
|
15.50
|
15.20
|
15.30
|
15.26
|
13.78
|
207,600
|
|
|
3/18/2022
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.10
|
15.20
|
15.23
|
13.69
|
218,400
|
|
|
3/17/2022
|
+0.05 / +0.33%
|
15.25
|
15.40
|
15.10
|
15.30
|
15.23
|
13.78
|
209,700
|
|
|
3/16/2022
|
-0.35 / -2.24%
|
15.80
|
15.80
|
15.20
|
15.25
|
15.32
|
13.74
|
223,400
|
|
|
3/15/2022
|
+0.20 / +1.30%
|
15.35
|
15.75
|
14.85
|
15.60
|
15.16
|
14.05
|
341,700
|
|
|
3/14/2022
|
-0.50 / -3.14%
|
15.80
|
15.90
|
15.10
|
15.40
|
15.46
|
13.87
|
213,900
|
|
|
3/11/2022
|
-0.20 / -1.24%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.46
|
14.32
|
1,046,600
|
|
|
3/10/2022
|
+1.05 / +6.98%
|
15.25
|
16.10
|
15.15
|
16.10
|
15.88
|
14.50
|
704,300
|
|
|
3/9/2022
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.85
|
15.05
|
15.02
|
13.56
|
287,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
14.85
|
15.40
|
14.85
|
15.00
|
15.08
|
13.51
|
244,800
|
|
|
3/7/2022
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.03
|
13.51
|
330,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|