|
|
Closing price on 5/4/2017
|
|
| Open |
7.20 |
| High |
7.90 |
| Low |
7.10 |
| Volume |
271,800 |
| Split-adjusted Price |
4.22 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.34
|
5.10
|
708,830
|
|
|
4/5/2017
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.20
|
5.10
|
790,400
|
|
|
4/4/2017
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.96
|
4.99
|
1,030,630
|
|
|
4/3/2017
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.00
|
8.95
|
4.94
|
606,200
|
|
|
3/31/2017
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
4.94
|
138,900
|
|
|
3/30/2017
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.80
|
8.80
|
8.99
|
4.83
|
368,150
|
|
|
3/29/2017
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.04
|
5.05
|
405,810
|
|
|
3/28/2017
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.24
|
4.88
|
409,800
|
|
|
3/27/2017
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.29
|
5.16
|
925,300
|
|
|
3/24/2017
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.10
|
5.05
|
808,600
|
|
|
3/23/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.05
|
4.99
|
164,300
|
|
|
3/22/2017
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.36
|
4.99
|
413,200
|
|
|
3/21/2017
|
+0.10 / +1.06%
|
9.80
|
9.90
|
9.10
|
9.50
|
9.51
|
5.21
|
977,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|