|
Closing price on 5/25/2021
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
35,500 |
| Split-adjusted Price |
11.21 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.20
|
11.21
|
35,500
|
|
|
5/24/2021
|
+0.40 / +2.86%
|
14.00
|
14.50
|
13.80
|
14.40
|
14.23
|
11.29
|
27,900
|
|
|
5/21/2021
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.97
|
10.98
|
61,000
|
|
|
5/20/2021
|
-0.20 / -1.43%
|
13.75
|
13.90
|
13.75
|
13.80
|
13.80
|
10.82
|
65,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.91
|
10.98
|
59,300
|
|
|
5/18/2021
|
-0.40 / -2.78%
|
14.20
|
14.20
|
13.60
|
14.00
|
13.60
|
10.98
|
112,600
|
|
|
5/17/2021
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.20
|
14.40
|
14.33
|
11.29
|
52,800
|
|
|
5/14/2021
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.10
|
11.84
|
108,700
|
|
|
5/13/2021
|
+0.85 / +6.09%
|
13.95
|
14.90
|
13.80
|
14.80
|
14.53
|
11.60
|
302,600
|
|
|
5/12/2021
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.95
|
13.90
|
10.94
|
51,700
|
|
|
5/11/2021
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.95
|
13.89
|
10.94
|
157,500
|
|
|
5/10/2021
|
-0.25 / -1.76%
|
14.00
|
14.00
|
13.60
|
13.95
|
13.89
|
10.94
|
58,300
|
|
|
5/7/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.13
|
11.13
|
39,900
|
|
|
5/6/2021
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.13
|
11.21
|
62,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
11.05
|
230,100
|
|
|
5/4/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
11.05
|
120,100
|
|
|
4/29/2021
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.05
|
11.13
|
77,500
|
|
|
4/28/2021
|
+0.10 / +0.72%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.87
|
10.98
|
62,600
|
|
|
4/27/2021
|
-0.10 / -0.71%
|
13.30
|
14.20
|
13.30
|
13.90
|
13.85
|
10.90
|
110,200
|
|
|
4/26/2021
|
-0.90 / -6.04%
|
14.95
|
14.95
|
13.90
|
14.00
|
14.10
|
10.98
|
106,000
|
|
|
4/23/2021
|
+0.70 / +4.93%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.27
|
11.68
|
55,500
|
|
|
4/22/2021
|
-0.75 / -5.02%
|
15.00
|
15.40
|
14.20
|
14.20
|
14.93
|
11.13
|
105,700
|
|
|
4/20/2021
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.55
|
11.72
|
328,100
|
|
|
4/19/2021
|
+0.50 / +3.70%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.86
|
10.98
|
115,900
|
|
|
4/16/2021
|
-0.20 / -1.46%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.48
|
10.58
|
143,300
|
|
|
4/15/2021
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.40
|
13.70
|
13.65
|
10.74
|
76,600
|
|
|
4/14/2021
|
+0.20 / +1.42%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.32
|
11.21
|
96,300
|
|
|
4/13/2021
|
+0.50 / +3.68%
|
13.60
|
14.15
|
13.60
|
14.10
|
13.89
|
11.05
|
222,100
|
|
|
4/12/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.59
|
10.66
|
127,600
|
|
|
4/9/2021
|
+0.05 / +0.37%
|
13.55
|
13.70
|
13.50
|
13.60
|
13.58
|
10.66
|
58,200
|
|
|