|
|
Closing price on 4/26/2023
|
|
| Open |
8.40 |
| High |
8.83 |
| Low |
8.40 |
| Volume |
156,500 |
| Split-adjusted Price |
7.86 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
-0.10 / -1.13%
|
8.40
|
8.83
|
8.40
|
8.73
|
8.65
|
7.86
|
156,500
|
|
|
4/25/2023
|
+0.05 / +0.57%
|
9.10
|
9.10
|
8.60
|
8.83
|
8.87
|
7.95
|
142,200
|
|
|
4/24/2023
|
+0.28 / +3.29%
|
8.50
|
8.80
|
8.50
|
8.78
|
8.69
|
7.91
|
176,300
|
|
|
4/21/2023
|
+0.09 / +1.07%
|
8.41
|
8.62
|
8.41
|
8.50
|
8.52
|
7.66
|
104,400
|
|
|
4/20/2023
|
+0.01 / +0.12%
|
8.40
|
8.44
|
8.39
|
8.41
|
8.41
|
7.58
|
71,600
|
|
|
4/19/2023
|
-0.04 / -0.47%
|
8.40
|
8.46
|
8.35
|
8.40
|
8.41
|
7.57
|
67,400
|
|
|
4/18/2023
|
+0.13 / +1.56%
|
8.32
|
8.54
|
8.32
|
8.44
|
8.41
|
7.60
|
106,500
|
|
|
4/17/2023
|
-0.04 / -0.48%
|
8.20
|
8.40
|
8.20
|
8.31
|
8.28
|
7.49
|
61,700
|
|
|
4/14/2023
|
-0.16 / -1.88%
|
8.51
|
8.53
|
8.35
|
8.35
|
8.49
|
7.52
|
79,500
|
|
|
4/13/2023
|
-0.12 / -1.39%
|
8.65
|
8.65
|
8.49
|
8.51
|
8.58
|
7.67
|
72,900
|
|
|
4/12/2023
|
+0.18 / +2.13%
|
8.45
|
8.72
|
8.45
|
8.63
|
8.58
|
7.77
|
98,900
|
|
|
4/11/2023
|
-0.03 / -0.35%
|
8.40
|
8.45
|
8.32
|
8.45
|
8.38
|
7.61
|
84,900
|
|
|
4/10/2023
|
-0.10 / -1.17%
|
8.60
|
8.65
|
8.45
|
8.48
|
8.57
|
7.64
|
84,500
|
|
|
4/7/2023
|
-0.02 / -0.23%
|
8.50
|
8.60
|
8.45
|
8.58
|
8.51
|
7.73
|
84,800
|
|
|
4/6/2023
|
+0.24 / +2.87%
|
8.74
|
8.90
|
8.36
|
8.60
|
8.65
|
7.75
|
257,000
|
|
|
4/5/2023
|
+0.20 / +2.45%
|
8.17
|
8.36
|
8.17
|
8.36
|
8.25
|
7.53
|
129,400
|
|
|
4/4/2023
|
-0.04 / -0.49%
|
8.25
|
8.26
|
8.16
|
8.16
|
8.24
|
7.35
|
92,500
|
|
|
4/3/2023
|
+0.18 / +2.24%
|
8.08
|
8.30
|
8.00
|
8.20
|
8.17
|
7.39
|
88,700
|
|
|
3/31/2023
|
-0.02 / -0.25%
|
8.04
|
8.08
|
8.02
|
8.02
|
8.05
|
7.23
|
53,700
|
|
|
3/30/2023
|
+0.04 / +0.50%
|
8.10
|
8.10
|
8.00
|
8.04
|
8.06
|
7.24
|
56,800
|
|
|
3/29/2023
|
-0.05 / -0.62%
|
8.08
|
8.08
|
8.00
|
8.00
|
8.06
|
7.21
|
49,600
|
|
|
3/28/2023
|
+0.05 / +0.63%
|
8.00
|
8.08
|
8.00
|
8.05
|
8.04
|
7.25
|
64,600
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
7.21
|
62,600
|
|
|
3/24/2023
|
0.00 / 0.00%
|
8.01
|
8.05
|
7.90
|
8.00
|
7.97
|
7.21
|
65,600
|
|
|
3/23/2023
|
-0.05 / -0.62%
|
8.05
|
8.05
|
7.90
|
8.00
|
7.98
|
7.21
|
65,600
|
|
|
3/22/2023
|
+0.05 / +0.63%
|
8.05
|
8.10
|
7.95
|
8.05
|
8.03
|
7.25
|
73,500
|
|
|
3/21/2023
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.81
|
8.00
|
7.92
|
7.21
|
74,600
|
|
|
3/20/2023
|
-0.18 / -2.23%
|
8.07
|
8.09
|
7.90
|
7.90
|
8.01
|
7.12
|
86,600
|
|
|
3/17/2023
|
+0.02 / +0.25%
|
8.07
|
8.15
|
8.02
|
8.08
|
8.10
|
7.28
|
54,200
|
|
|
3/16/2023
|
+0.02 / +0.25%
|
8.06
|
8.12
|
8.04
|
8.06
|
8.08
|
7.26
|
58,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|