|
|
Closing price on 5/23/2017
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
232,100 |
| Split-adjusted Price |
4.61 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.57
|
4.61
|
232,100
|
|
|
5/22/2017
|
+0.20 / +2.35%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.73
|
4.77
|
774,900
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.56
|
4.66
|
178,320
|
|
|
5/18/2017
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.61
|
4.66
|
399,800
|
|
|
5/17/2017
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.84
|
4.88
|
339,700
|
|
|
5/16/2017
|
-0.40 / -4.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.25
|
4.94
|
315,680
|
|
|
5/15/2017
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.16
|
5.16
|
781,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.72
|
4.83
|
331,650
|
|
|
5/11/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.61
|
4.83
|
279,500
|
|
|
5/10/2017
|
+0.40 / +4.76%
|
8.40
|
9.20
|
8.40
|
8.80
|
8.93
|
4.83
|
723,700
|
|
|
5/9/2017
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.45
|
4.61
|
373,800
|
|
|
5/8/2017
|
+0.70 / +8.75%
|
8.10
|
8.80
|
8.10
|
8.70
|
8.52
|
4.77
|
877,730
|
|
|
5/5/2017
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.84
|
4.39
|
245,500
|
|
|
5/4/2017
|
+0.50 / +6.94%
|
7.20
|
7.90
|
7.10
|
7.70
|
7.43
|
4.22
|
271,800
|
|
|
5/3/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.10
|
3.95
|
150,800
|
|
|
4/28/2017
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.20
|
3.90
|
260,400
|
|
|
4/27/2017
|
+0.10 / +1.41%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.10
|
3.95
|
117,400
|
|
|
4/26/2017
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.80
|
3.90
|
187,800
|
|
|
4/25/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.72
|
3.73
|
208,100
|
|
|
4/24/2017
|
-0.10 / -1.43%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.94
|
3.79
|
86,500
|
|
|
4/21/2017
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.03
|
3.84
|
246,500
|
|
|
4/20/2017
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.30
|
3.90
|
189,800
|
|
|
4/19/2017
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.50
|
4.01
|
234,000
|
|
|
4/18/2017
|
+0.20 / +2.74%
|
7.20
|
7.50
|
6.60
|
7.50
|
6.89
|
4.12
|
714,910
|
|
|
4/17/2017
|
-0.80 / -9.88%
|
8.10
|
8.20
|
7.30
|
7.30
|
7.63
|
4.01
|
1,108,400
|
|
|
4/14/2017
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.50
|
4.44
|
526,700
|
|
|
4/13/2017
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.60
|
4.66
|
496,750
|
|
|
4/12/2017
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.66
|
4.72
|
522,700
|
|
|
4/11/2017
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.60
|
8.80
|
8.70
|
4.83
|
500,900
|
|
|
4/10/2017
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.96
|
4.77
|
1,033,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:04 PM
|
|
|
|
|