|
Closing price on 5/23/2016
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
104,600 |
| Split-adjusted Price |
7.79 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+0.20 / +1.43%
|
14.20
|
14.40
|
13.80
|
14.20
|
13.99
|
7.79
|
104,600
|
|
|
5/20/2016
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.25
|
7.68
|
123,300
|
|
|
5/19/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.00
|
14.80
|
14.80
|
8.12
|
191,300
|
|
|
5/18/2016
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.20
|
14.80
|
14.49
|
8.12
|
142,200
|
|
|
5/17/2016
|
+0.10 / +0.68%
|
15.30
|
15.40
|
14.60
|
14.90
|
14.80
|
8.18
|
156,200
|
|
|
5/16/2016
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.45
|
8.12
|
299,000
|
|
|
5/13/2016
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.40
|
14.30
|
13.73
|
7.85
|
284,400
|
|
|
5/12/2016
|
-0.40 / -2.82%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.90
|
7.57
|
97,000
|
|
|
5/11/2016
|
+0.20 / +1.43%
|
13.80
|
14.30
|
13.80
|
14.20
|
13.94
|
7.79
|
144,000
|
|
|
5/10/2016
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.51
|
7.68
|
109,900
|
|
|
5/9/2016
|
-0.80 / -5.71%
|
13.90
|
13.90
|
13.00
|
13.20
|
13.14
|
7.24
|
269,100
|
|
|
5/6/2016
|
-0.90 / -6.04%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.02
|
7.68
|
216,300
|
|
|
5/5/2016
|
-0.50 / -3.25%
|
15.40
|
16.00
|
14.30
|
14.90
|
14.90
|
8.18
|
339,900
|
|
|
5/4/2016
|
+0.40 / +2.67%
|
15.70
|
15.70
|
14.30
|
15.40
|
14.91
|
8.45
|
174,600
|
|
|
4/29/2016
|
0.00 / 0.00%
|
15.00
|
15.60
|
14.60
|
15.00
|
14.98
|
8.23
|
84,000
|
|
|
4/28/2016
|
-0.20 / -1.32%
|
15.30
|
15.90
|
13.70
|
15.00
|
14.58
|
8.23
|
541,100
|
|
|
4/27/2016
|
-1.30 / -7.88%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.71
|
8.34
|
630,500
|
|
|
4/26/2016
|
+0.20 / +1.23%
|
16.40
|
16.50
|
15.30
|
16.50
|
15.82
|
9.05
|
672,000
|
|
|
4/25/2016
|
-0.20 / -1.21%
|
16.50
|
16.60
|
15.90
|
16.30
|
16.27
|
8.94
|
549,700
|
|
|
4/22/2016
|
-0.60 / -3.51%
|
17.10
|
17.40
|
16.40
|
16.50
|
16.69
|
9.05
|
327,900
|
|
|
4/21/2016
|
-0.50 / -2.84%
|
17.60
|
18.40
|
17.10
|
17.10
|
17.68
|
9.38
|
286,000
|
|
|
4/20/2016
|
+0.70 / +4.14%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.16
|
9.66
|
427,600
|
|
|
4/19/2016
|
-0.70 / -3.98%
|
17.30
|
17.40
|
16.90
|
16.90
|
17.22
|
9.27
|
259,700
|
|
|
4/15/2016
|
+0.80 / +4.76%
|
16.70
|
17.70
|
16.30
|
17.60
|
16.87
|
9.66
|
205,900
|
|
|
4/14/2016
|
-0.60 / -3.45%
|
17.30
|
17.50
|
16.80
|
16.80
|
16.97
|
9.22
|
181,800
|
|
|
4/13/2016
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.53
|
9.55
|
107,000
|
|
|
4/12/2016
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.80
|
17.40
|
16.89
|
9.55
|
142,400
|
|
|
4/11/2016
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.10
|
17.20
|
17.47
|
9.44
|
166,200
|
|
|
4/8/2016
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.10
|
17.80
|
17.63
|
9.77
|
288,000
|
|
|
4/7/2016
|
-1.20 / -6.22%
|
19.30
|
20.00
|
17.70
|
18.10
|
18.63
|
9.93
|
236,900
|
|
|