|
|
Closing price on 5/16/2023
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
716,200 |
| Split-adjusted Price |
9.32 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
+0.67 / +6.92%
|
10.30
|
10.35
|
10.00
|
10.35
|
10.33
|
9.32
|
716,200
|
|
|
5/15/2023
|
+0.63 / +6.96%
|
9.45
|
9.68
|
9.11
|
9.68
|
9.48
|
8.72
|
361,600
|
|
|
5/12/2023
|
+0.13 / +1.46%
|
8.92
|
9.08
|
8.92
|
9.05
|
9.00
|
8.15
|
126,100
|
|
|
5/11/2023
|
-0.09 / -1.00%
|
9.02
|
9.09
|
8.85
|
8.92
|
8.99
|
8.04
|
181,900
|
|
|
5/10/2023
|
-0.32 / -3.43%
|
9.33
|
9.45
|
9.00
|
9.01
|
9.20
|
8.12
|
184,800
|
|
|
5/9/2023
|
+0.07 / +0.76%
|
9.42
|
9.43
|
9.15
|
9.33
|
9.30
|
8.41
|
136,700
|
|
|
5/8/2023
|
+0.55 / +6.31%
|
8.71
|
9.31
|
8.71
|
9.26
|
9.14
|
8.34
|
219,400
|
|
|
5/5/2023
|
+0.01 / +0.11%
|
8.74
|
8.74
|
8.61
|
8.71
|
8.69
|
7.85
|
217,600
|
|
|
5/4/2023
|
0.00 / 0.00%
|
8.76
|
8.80
|
8.66
|
8.70
|
8.72
|
7.84
|
146,500
|
|
|
4/28/2023
|
+0.10 / +1.16%
|
8.61
|
8.85
|
8.61
|
8.70
|
8.71
|
7.84
|
106,500
|
|
|
4/27/2023
|
-0.13 / -1.49%
|
8.72
|
8.73
|
8.60
|
8.60
|
8.69
|
7.75
|
136,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|