|
|
Closing price on 4/21/2025
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.22 |
| Volume |
11,100 |
| Split-adjusted Price |
5.26 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-0.04 / -0.75%
|
5.30
|
5.30
|
5.22
|
5.26
|
5.27
|
5.26
|
11,100
|
|
|
4/18/2025
|
+0.18 / +3.52%
|
5.16
|
5.47
|
5.13
|
5.30
|
5.42
|
5.30
|
355,300
|
|
|
4/17/2025
|
+0.06 / +1.19%
|
5.07
|
5.13
|
5.06
|
5.12
|
5.07
|
5.12
|
273,526
|
|
|
4/16/2025
|
-0.28 / -5.24%
|
5.11
|
5.31
|
5.00
|
5.06
|
5.06
|
5.06
|
63,700
|
|
|
4/15/2025
|
-0.02 / -0.37%
|
5.36
|
5.40
|
5.01
|
5.34
|
5.31
|
5.34
|
74,800
|
|
|
4/14/2025
|
-0.40 / -6.94%
|
5.80
|
5.96
|
5.36
|
5.36
|
5.53
|
5.36
|
129,500
|
|
|
4/11/2025
|
+0.37 / +6.86%
|
5.75
|
5.76
|
5.35
|
5.76
|
5.69
|
5.76
|
441,100
|
|
|
4/10/2025
|
+0.35 / +6.94%
|
4.69
|
5.39
|
4.69
|
5.39
|
4.93
|
5.39
|
391,700
|
|
|
4/9/2025
|
-0.37 / -6.84%
|
5.05
|
5.05
|
5.04
|
5.04
|
5.04
|
5.04
|
121,900
|
|
|
4/8/2025
|
-0.40 / -6.88%
|
5.80
|
5.80
|
5.41
|
5.41
|
5.43
|
5.41
|
129,500
|
|
|
4/4/2025
|
-0.43 / -6.89%
|
5.81
|
6.20
|
5.81
|
5.81
|
5.82
|
5.81
|
218,900
|
|
|
4/3/2025
|
-0.46 / -6.87%
|
6.29
|
6.31
|
6.24
|
6.24
|
6.26
|
6.24
|
54,700
|
|
|
4/2/2025
|
+0.30 / +4.69%
|
6.35
|
6.84
|
6.35
|
6.70
|
6.72
|
6.70
|
1,192,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|