|
|
Closing price on 5/16/2024
|
|
| Open |
8.50 |
| High |
8.54 |
| Low |
8.46 |
| Volume |
62,300 |
| Split-adjusted Price |
8.50 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
-0.04 / -0.47%
|
8.50
|
8.54
|
8.46
|
8.50
|
8.49
|
8.50
|
62,300
|
|
|
5/15/2024
|
-0.05 / -0.58%
|
8.50
|
8.55
|
8.48
|
8.54
|
8.51
|
8.54
|
14,000
|
|
|
5/14/2024
|
-0.03 / -0.35%
|
8.64
|
8.64
|
8.49
|
8.59
|
8.63
|
8.59
|
57,500
|
|
|
5/13/2024
|
-0.03 / -0.35%
|
8.55
|
8.62
|
8.50
|
8.62
|
8.55
|
8.62
|
2,600
|
|
|
5/10/2024
|
-0.04 / -0.46%
|
8.69
|
8.70
|
8.49
|
8.65
|
8.56
|
8.65
|
13,300
|
|
|
5/9/2024
|
-0.04 / -0.46%
|
8.52
|
8.70
|
8.50
|
8.69
|
8.52
|
8.69
|
5,100
|
|
|
5/8/2024
|
-0.01 / -0.11%
|
8.21
|
8.80
|
8.21
|
8.73
|
8.74
|
8.73
|
53,100
|
|
|
5/7/2024
|
+0.05 / +0.58%
|
8.79
|
8.79
|
8.50
|
8.74
|
8.75
|
8.74
|
95,400
|
|
|
5/6/2024
|
+0.27 / +3.21%
|
8.70
|
8.70
|
8.45
|
8.69
|
8.63
|
8.69
|
67,500
|
|
|
5/3/2024
|
-0.35 / -3.99%
|
8.70
|
8.70
|
8.42
|
8.42
|
8.60
|
8.42
|
3,700
|
|
|
5/2/2024
|
+0.01 / +0.11%
|
8.79
|
8.79
|
8.70
|
8.77
|
8.78
|
8.77
|
43,700
|
|
|
4/26/2024
|
0.00 / 0.00%
|
8.75
|
8.79
|
8.75
|
8.76
|
8.77
|
8.76
|
87,100
|
|
|
4/25/2024
|
+0.02 / +0.23%
|
8.78
|
8.78
|
8.52
|
8.76
|
8.76
|
8.76
|
117,600
|
|
|
4/24/2024
|
+0.05 / +0.58%
|
8.75
|
8.75
|
8.74
|
8.74
|
8.74
|
8.74
|
51,200
|
|
|
4/23/2024
|
-0.01 / -0.11%
|
8.74
|
8.74
|
8.47
|
8.69
|
8.61
|
8.69
|
9,800
|
|
|
4/22/2024
|
0.00 / 0.00%
|
8.78
|
8.79
|
8.25
|
8.70
|
8.72
|
8.70
|
100,400
|
|
|
4/19/2024
|
-0.05 / -0.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.71
|
8.70
|
98,300
|
|
|
4/17/2024
|
-0.04 / -0.46%
|
8.78
|
8.79
|
8.35
|
8.75
|
8.76
|
8.75
|
47,700
|
|
|
4/16/2024
|
0.00 / 0.00%
|
8.21
|
8.99
|
8.21
|
8.79
|
8.47
|
8.79
|
17,100
|
|
|
4/15/2024
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.79
|
8.79
|
8.81
|
8.79
|
6,000
|
|
|
4/12/2024
|
-0.45 / -4.87%
|
9.23
|
9.23
|
8.79
|
8.79
|
9.20
|
8.79
|
49,000
|
|
|
4/11/2024
|
+0.04 / +0.43%
|
9.20
|
9.24
|
8.91
|
9.24
|
9.21
|
9.24
|
28,700
|
|
|
4/10/2024
|
-0.04 / -0.43%
|
9.19
|
9.20
|
8.92
|
9.20
|
9.10
|
9.20
|
13,500
|
|
|
4/9/2024
|
+0.19 / +2.10%
|
8.70
|
9.24
|
8.70
|
9.24
|
9.02
|
9.24
|
12,400
|
|
|
4/8/2024
|
+0.10 / +1.12%
|
8.90
|
9.05
|
8.62
|
9.05
|
8.99
|
9.05
|
6,300
|
|
|
4/5/2024
|
+0.16 / +1.82%
|
9.05
|
9.09
|
8.85
|
8.95
|
8.88
|
8.95
|
90,900
|
|
|
4/4/2024
|
-0.21 / -2.33%
|
8.90
|
8.90
|
8.55
|
8.79
|
8.86
|
8.79
|
44,800
|
|
|
4/3/2024
|
+0.06 / +0.67%
|
8.93
|
9.00
|
8.71
|
9.00
|
8.91
|
9.00
|
66,300
|
|
|
4/2/2024
|
+0.07 / +0.79%
|
8.88
|
8.95
|
8.56
|
8.94
|
8.82
|
8.94
|
21,100
|
|
|
4/1/2024
|
+0.03 / +0.34%
|
8.78
|
8.98
|
8.60
|
8.87
|
8.68
|
8.87
|
85,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|