|
Closing price on 4/1/2024
|
|
| Open |
8.78 |
| High |
8.98 |
| Low |
8.60 |
| Volume |
85,200 |
| Split-adjusted Price |
8.87 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
+0.03 / +0.34%
|
8.78
|
8.98
|
8.60
|
8.87
|
8.68
|
8.87
|
85,200
|
|
|
3/29/2024
|
+0.05 / +0.57%
|
8.92
|
8.92
|
8.61
|
8.84
|
8.77
|
8.84
|
10,000
|
|
|
3/28/2024
|
-0.10 / -1.12%
|
8.61
|
8.87
|
8.50
|
8.79
|
8.63
|
8.79
|
13,300
|
|
|
3/27/2024
|
-0.01 / -0.11%
|
8.89
|
8.89
|
8.83
|
8.89
|
8.89
|
8.89
|
3,800
|
|
|
3/26/2024
|
+0.48 / +5.70%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.43
|
8.90
|
27,400
|
|
|
3/25/2024
|
-0.37 / -4.21%
|
8.79
|
8.79
|
8.40
|
8.42
|
8.49
|
8.42
|
15,900
|
|
|
3/22/2024
|
-0.01 / -0.11%
|
8.80
|
8.88
|
8.51
|
8.79
|
8.83
|
8.79
|
55,000
|
|
|
3/21/2024
|
-0.07 / -0.79%
|
8.87
|
8.87
|
8.80
|
8.80
|
8.85
|
8.80
|
16,800
|
|
|
3/20/2024
|
-0.02 / -0.22%
|
8.88
|
8.88
|
8.87
|
8.87
|
8.87
|
8.87
|
61,000
|
|
|
3/19/2024
|
-0.01 / -0.11%
|
8.86
|
8.96
|
8.30
|
8.89
|
8.85
|
8.89
|
61,400
|
|
|
3/18/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.35
|
8.90
|
8.97
|
8.90
|
92,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
8.92
|
8.92
|
8.78
|
8.90
|
8.87
|
8.90
|
24,000
|
|
|
3/14/2024
|
0.00 / 0.00%
|
9.00
|
9.17
|
8.89
|
8.90
|
9.07
|
8.90
|
75,300
|
|
|
3/13/2024
|
-0.15 / -1.66%
|
8.84
|
9.10
|
8.84
|
8.90
|
9.07
|
8.90
|
90,900
|
|
|
3/12/2024
|
-0.15 / -1.63%
|
9.10
|
9.18
|
9.00
|
9.05
|
9.15
|
9.05
|
73,200
|
|
|
3/11/2024
|
-0.01 / -0.11%
|
9.22
|
9.22
|
9.04
|
9.20
|
9.20
|
9.20
|
42,300
|
|
|
3/8/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
8.80
|
9.21
|
9.22
|
9.21
|
66,200
|
|
|
3/7/2024
|
-0.01 / -0.11%
|
9.24
|
9.24
|
9.21
|
9.21
|
9.23
|
9.21
|
97,200
|
|
|
3/6/2024
|
+0.02 / +0.22%
|
9.20
|
9.25
|
9.18
|
9.22
|
9.22
|
9.22
|
75,000
|
|
|
3/5/2024
|
+0.05 / +0.55%
|
9.18
|
9.27
|
9.16
|
9.20
|
9.21
|
9.20
|
121,500
|
|
|
3/4/2024
|
+0.12 / +1.33%
|
9.15
|
9.26
|
9.10
|
9.15
|
9.19
|
9.15
|
95,100
|
|
|
3/1/2024
|
-0.07 / -0.77%
|
9.00
|
9.09
|
9.00
|
9.03
|
9.01
|
9.03
|
108,600
|
|
|
2/29/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.08
|
9.10
|
9.10
|
9.10
|
33,100
|
|
|
2/28/2024
|
-0.09 / -0.98%
|
9.19
|
9.19
|
9.00
|
9.10
|
9.13
|
9.10
|
198,500
|
|
|
2/27/2024
|
+0.16 / +1.77%
|
9.29
|
9.29
|
9.19
|
9.19
|
9.21
|
9.19
|
600
|
|
|
2/26/2024
|
-0.25 / -2.69%
|
9.15
|
9.19
|
9.00
|
9.03
|
9.15
|
9.03
|
26,900
|
|
|
2/23/2024
|
+0.09 / +0.98%
|
9.18
|
9.28
|
9.10
|
9.28
|
9.16
|
9.28
|
37,200
|
|
|
2/22/2024
|
-0.06 / -0.65%
|
9.20
|
9.25
|
9.19
|
9.19
|
9.20
|
9.19
|
1,462,500
|
|
|
2/21/2024
|
-0.14 / -1.49%
|
9.30
|
9.38
|
9.25
|
9.25
|
9.33
|
9.25
|
2,300
|
|
|
2/20/2024
|
+0.11 / +1.19%
|
9.26
|
9.39
|
9.25
|
9.39
|
9.26
|
9.39
|
8,600
|
|
|