|
Closing price on 4/19/2016
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
259,700 |
| Split-adjusted Price |
9.27 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-0.70 / -3.98%
|
17.30
|
17.40
|
16.90
|
16.90
|
17.22
|
9.27
|
259,700
|
|
|
4/15/2016
|
+0.80 / +4.76%
|
16.70
|
17.70
|
16.30
|
17.60
|
16.87
|
9.66
|
205,900
|
|
|
4/14/2016
|
-0.60 / -3.45%
|
17.30
|
17.50
|
16.80
|
16.80
|
16.97
|
9.22
|
181,800
|
|
|
4/13/2016
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.53
|
9.55
|
107,000
|
|
|
4/12/2016
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.80
|
17.40
|
16.89
|
9.55
|
142,400
|
|
|
4/11/2016
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.10
|
17.20
|
17.47
|
9.44
|
166,200
|
|
|
4/8/2016
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.10
|
17.80
|
17.63
|
9.77
|
288,000
|
|
|
4/7/2016
|
-1.20 / -6.22%
|
19.30
|
20.00
|
17.70
|
18.10
|
18.63
|
9.93
|
236,900
|
|
|
4/6/2016
|
+0.80 / +4.32%
|
18.00
|
19.30
|
17.50
|
19.30
|
18.10
|
10.59
|
161,000
|
|
|
4/5/2016
|
-0.50 / -2.63%
|
18.40
|
18.60
|
17.30
|
18.50
|
18.20
|
10.15
|
248,000
|
|
|
4/4/2016
|
+1.20 / +6.74%
|
18.00
|
19.00
|
17.90
|
19.00
|
17.93
|
10.42
|
80,000
|
|
|
4/1/2016
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.10
|
17.80
|
17.35
|
9.77
|
104,100
|
|
|
3/31/2016
|
-0.70 / -3.80%
|
18.20
|
18.30
|
17.70
|
17.70
|
18.06
|
9.71
|
33,000
|
|
|
3/30/2016
|
-0.20 / -1.08%
|
18.50
|
18.70
|
17.80
|
18.40
|
18.38
|
10.10
|
32,400
|
|
|
3/29/2016
|
+0.50 / +2.76%
|
18.10
|
18.60
|
17.90
|
18.60
|
18.10
|
10.21
|
229,000
|
|
|
3/28/2016
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.60
|
18.10
|
18.00
|
9.93
|
404,800
|
|
|
3/25/2016
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.30
|
18.00
|
17.79
|
9.88
|
401,900
|
|
|
3/24/2016
|
+0.50 / +2.87%
|
17.30
|
18.00
|
16.90
|
17.90
|
17.18
|
9.82
|
326,300
|
|
|
3/23/2016
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
16.88
|
9.55
|
160,200
|
|
|
3/22/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.89
|
9.22
|
227,700
|
|
|
3/21/2016
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.99
|
9.27
|
204,400
|
|
|
3/18/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.98
|
9.27
|
177,600
|
|
|
3/17/2016
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.50
|
17.10
|
16.77
|
9.38
|
840,500
|
|
|
3/16/2016
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.30
|
16.70
|
16.61
|
9.16
|
474,300
|
|
|
3/15/2016
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.30
|
16.80
|
16.84
|
9.22
|
47,600
|
|
|
3/14/2016
|
-1.30 / -7.03%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.68
|
9.44
|
259,700
|
|
|
3/11/2016
|
+0.30 / +1.65%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.09
|
10.15
|
325,700
|
|
|
3/10/2016
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.50
|
9.99
|
430,800
|
|
|
3/9/2016
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.20
|
9.60
|
178,600
|
|
|
3/8/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.15
|
9.44
|
166,500
|
|
|