|
|
Closing price on 5/17/2018
|
|
| Open |
6.54 |
| High |
7.00 |
| Low |
6.53 |
| Volume |
1,480 |
| Split-adjusted Price |
4.62 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
+0.01 / +0.14%
|
6.54
|
7.00
|
6.53
|
7.00
|
6.76
|
4.62
|
1,480
|
|
|
5/16/2018
|
-0.01 / -0.14%
|
7.08
|
7.08
|
6.51
|
6.99
|
6.52
|
4.61
|
38,330
|
|
|
5/15/2018
|
+0.20 / +2.94%
|
6.71
|
7.00
|
6.33
|
7.00
|
7.00
|
4.62
|
60
|
|
|
5/14/2018
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.68
|
4.49
|
23,810
|
|
|
5/11/2018
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.62
|
7.00
|
6.77
|
4.62
|
18,030
|
|
|
5/10/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.69
|
10
|
|
|
5/9/2018
|
-0.09 / -1.27%
|
7.08
|
7.08
|
7.00
|
7.00
|
7.03
|
4.62
|
5,550
|
|
|
5/8/2018
|
-0.16 / -2.21%
|
6.76
|
7.20
|
6.75
|
7.09
|
6.88
|
4.68
|
50,270
|
|
|
5/7/2018
|
+0.47 / +6.93%
|
6.32
|
7.25
|
6.32
|
7.25
|
6.79
|
4.78
|
9,790
|
|
|
5/4/2018
|
-0.49 / -6.74%
|
7.27
|
7.30
|
6.78
|
6.78
|
7.02
|
4.47
|
13,240
|
|
|
5/3/2018
|
-0.54 / -6.91%
|
7.51
|
7.51
|
7.27
|
7.27
|
7.39
|
4.80
|
53,690
|
|
|
5/2/2018
|
+0.46 / +6.26%
|
7.83
|
7.83
|
7.81
|
7.81
|
7.82
|
5.15
|
9,010
|
|
|
4/27/2018
|
-0.53 / -6.73%
|
7.50
|
7.88
|
7.35
|
7.35
|
7.38
|
4.85
|
24,650
|
|
|
4/26/2018
|
-0.10 / -1.25%
|
7.95
|
8.00
|
7.46
|
7.88
|
7.83
|
5.20
|
17,630
|
|
|
4/24/2018
|
-0.11 / -1.36%
|
8.28
|
8.28
|
7.53
|
7.98
|
7.62
|
5.27
|
160,520
|
|
|
4/23/2018
|
-0.60 / -6.90%
|
8.60
|
8.69
|
8.09
|
8.09
|
8.37
|
5.34
|
2,510
|
|
|
4/20/2018
|
+0.49 / +5.98%
|
7.80
|
8.69
|
7.65
|
8.69
|
8.59
|
5.73
|
11,990
|
|
|
4/19/2018
|
+0.40 / +5.13%
|
8.33
|
8.33
|
7.28
|
8.20
|
8.04
|
5.41
|
720
|
|
|
4/18/2018
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.53
|
5.15
|
33,720
|
|
|
4/17/2018
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.54
|
5.21
|
62,320
|
|
|
4/16/2018
|
-0.56 / -6.62%
|
8.35
|
8.35
|
7.90
|
7.90
|
8.02
|
5.21
|
25,300
|
|
|
4/13/2018
|
-0.44 / -4.94%
|
8.97
|
8.97
|
8.46
|
8.46
|
8.48
|
5.58
|
8,490
|
|
|
4/12/2018
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.77
|
5.87
|
10,830
|
|
|
4/11/2018
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.54
|
5.74
|
18,270
|
|
|
4/10/2018
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.75
|
5.87
|
3,200
|
|
|
4/9/2018
|
+0.17 / +1.97%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.74
|
5.81
|
20,930
|
|
|
4/6/2018
|
-0.36 / -4.00%
|
8.57
|
9.00
|
8.57
|
8.63
|
8.68
|
5.69
|
6,800
|
|
|
4/5/2018
|
-0.01 / -0.11%
|
8.47
|
9.00
|
8.47
|
8.99
|
8.92
|
5.93
|
57,190
|
|
|
4/4/2018
|
+0.02 / +0.22%
|
8.98
|
9.00
|
8.42
|
9.00
|
8.56
|
5.94
|
57,020
|
|
|
4/3/2018
|
-0.02 / -0.22%
|
8.90
|
9.00
|
8.41
|
8.98
|
8.56
|
5.93
|
19,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|