|
Closing price on 5/29/2020
|
|
| Open |
6.00 |
| High |
6.24 |
| Low |
5.85 |
| Volume |
200,950 |
| Split-adjusted Price |
4.82 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.09 / -1.44%
|
6.00
|
6.24
|
5.85
|
6.15
|
6.01
|
4.82
|
200,950
|
|
|
5/28/2020
|
+0.30 / +5.05%
|
6.09
|
6.29
|
5.94
|
6.24
|
6.13
|
4.89
|
217,560
|
|
|
5/27/2020
|
+0.38 / +6.83%
|
5.56
|
5.94
|
5.56
|
5.94
|
5.90
|
4.66
|
244,650
|
|
|
5/26/2020
|
+0.36 / +6.92%
|
5.55
|
5.56
|
5.10
|
5.56
|
5.53
|
4.36
|
200,280
|
|
|
5/25/2020
|
+0.12 / +2.36%
|
5.43
|
5.43
|
4.80
|
5.20
|
5.33
|
4.08
|
251,600
|
|
|
5/22/2020
|
+0.33 / +6.95%
|
5.08
|
5.08
|
5.08
|
5.08
|
5.08
|
3.98
|
14,770
|
|
|
5/21/2020
|
+0.31 / +6.98%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
3.72
|
38,100
|
|
|
5/20/2020
|
+0.29 / +6.99%
|
4.39
|
4.44
|
4.39
|
4.44
|
4.43
|
3.48
|
84,010
|
|
|
5/19/2020
|
+0.27 / +6.96%
|
3.88
|
4.15
|
3.88
|
4.15
|
4.10
|
3.25
|
79,240
|
|
|
5/18/2020
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
3.04
|
4,990
|
|
|
5/15/2020
|
+0.23 / +6.76%
|
3.63
|
3.63
|
3.60
|
3.63
|
3.63
|
2.85
|
86,890
|
|
|
5/14/2020
|
+0.22 / +6.92%
|
3.40
|
3.40
|
3.35
|
3.40
|
3.39
|
2.67
|
95,850
|
|
|
5/13/2020
|
+0.20 / +6.71%
|
2.78
|
3.18
|
2.78
|
3.18
|
3.03
|
2.49
|
30,040
|
|
|
5/12/2020
|
0.00 / 0.00%
|
2.85
|
2.98
|
2.85
|
2.98
|
2.98
|
2.34
|
60
|
|
|
5/11/2020
|
+0.08 / +2.76%
|
2.72
|
2.98
|
2.72
|
2.98
|
2.85
|
2.34
|
640
|
|
|
5/8/2020
|
-0.09 / -3.01%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
2.27
|
3,290
|
|
|
5/7/2020
|
-0.06 / -1.97%
|
2.84
|
2.99
|
2.84
|
2.99
|
2.86
|
2.34
|
1,400
|
|
|
5/6/2020
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
2.39
|
0
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
2.39
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
2.39
|
70
|
|
|
4/29/2020
|
-0.05 / -1.61%
|
3.00
|
3.05
|
2.90
|
3.05
|
3.00
|
2.39
|
1,520
|
|
|
4/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.43
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.43
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.43
|
0
|
|
|
4/23/2020
|
-0.05 / -1.59%
|
3.00
|
3.10
|
2.93
|
3.10
|
3.05
|
2.43
|
3,940
|
|
|
4/22/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
2.47
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
3.10
|
3.15
|
2.93
|
3.15
|
3.02
|
2.47
|
2,650
|
|
|
4/20/2020
|
+0.15 / +5.00%
|
3.20
|
3.20
|
2.84
|
3.15
|
2.89
|
2.47
|
1,730
|
|
|
4/17/2020
|
+0.05 / +1.69%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
2.35
|
1,250
|
|
|
4/16/2020
|
+0.05 / +1.72%
|
3.00
|
3.00
|
2.90
|
2.95
|
2.96
|
2.31
|
1,180
|
|
|