|
Closing price on 5/27/2024
|
|
| Open |
8.44 |
| High |
8.44 |
| Low |
8.40 |
| Volume |
47,100 |
| Split-adjusted Price |
8.43 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.09 / +1.08%
|
8.44
|
8.44
|
8.40
|
8.43
|
8.42
|
8.43
|
47,100
|
|
|
5/24/2024
|
-0.07 / -0.83%
|
8.44
|
8.44
|
8.20
|
8.34
|
8.31
|
8.34
|
9,900
|
|
|
5/23/2024
|
+0.12 / +1.45%
|
8.38
|
8.41
|
8.29
|
8.41
|
8.32
|
8.41
|
8,100
|
|
|
5/22/2024
|
-0.20 / -2.36%
|
8.49
|
8.59
|
8.20
|
8.29
|
8.49
|
8.29
|
101,900
|
|
|
5/21/2024
|
+0.01 / +0.12%
|
8.48
|
8.49
|
8.45
|
8.49
|
8.49
|
8.49
|
85,300
|
|
|
5/20/2024
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.46
|
8.48
|
8.48
|
8.48
|
23,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
29,600
|
|
|
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
|
|
|