|
|
Closing price on 6/1/2022
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
360,600 |
| Split-adjusted Price |
10.09 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.03
|
10.09
|
360,600
|
|
|
5/31/2022
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
9.91
|
314,400
|
|
|
5/30/2022
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.02
|
10.09
|
831,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.80
|
11.35
|
10.80
|
11.00
|
11.00
|
9.91
|
387,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.02
|
9.91
|
319,900
|
|
|
5/25/2022
|
+0.25 / +2.33%
|
10.75
|
11.00
|
10.70
|
11.00
|
10.80
|
9.91
|
322,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.50
|
10.75
|
10.72
|
9.68
|
325,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.75
|
10.77
|
9.68
|
51,200
|
|
|
5/20/2022
|
-0.25 / -2.27%
|
11.00
|
11.20
|
10.60
|
10.75
|
10.96
|
9.68
|
252,500
|
|
|
5/19/2022
|
-0.05 / -0.45%
|
10.55
|
11.00
|
10.55
|
11.00
|
10.88
|
9.91
|
1,322,195
|
|
|
5/18/2022
|
+0.20 / +1.84%
|
10.85
|
11.20
|
10.85
|
11.05
|
11.03
|
9.95
|
480,700
|
|
|
5/17/2022
|
+0.70 / +6.90%
|
10.15
|
10.85
|
10.10
|
10.85
|
10.44
|
9.77
|
232,800
|
|
|
5/16/2022
|
+0.10 / +1.00%
|
10.05
|
10.60
|
9.35
|
10.15
|
10.29
|
9.14
|
2,680,659
|
|
|
5/13/2022
|
-0.75 / -6.94%
|
10.80
|
10.90
|
10.05
|
10.05
|
10.46
|
9.05
|
181,500
|
|
|
5/12/2022
|
-0.70 / -6.09%
|
11.25
|
11.50
|
10.80
|
10.80
|
11.26
|
9.73
|
887,641
|
|
|
5/11/2022
|
+0.35 / +3.14%
|
11.05
|
11.50
|
11.05
|
11.50
|
11.20
|
10.36
|
153,300
|
|
|
5/10/2022
|
+0.05 / +0.45%
|
10.60
|
11.30
|
10.60
|
11.15
|
11.01
|
10.05
|
180,100
|
|
|
5/9/2022
|
-0.75 / -6.33%
|
11.70
|
11.70
|
11.05
|
11.10
|
11.39
|
10.00
|
195,800
|
|
|
5/6/2022
|
-0.20 / -1.66%
|
12.05
|
12.05
|
11.85
|
11.85
|
11.94
|
10.68
|
242,400
|
|
|
5/5/2022
|
-0.25 / -2.03%
|
12.30
|
12.35
|
12.00
|
12.05
|
12.21
|
10.86
|
223,800
|
|
|
5/4/2022
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.34
|
11.08
|
236,700
|
|
|
4/29/2022
|
+0.30 / +2.46%
|
12.20
|
12.55
|
12.15
|
12.50
|
12.36
|
11.26
|
223,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
12.20
|
12.55
|
12.20
|
12.20
|
12.32
|
10.99
|
70,500
|
|
|
4/27/2022
|
+0.20 / +1.67%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.16
|
10.99
|
797,500
|
|
|
4/26/2022
|
+0.25 / +2.13%
|
11.60
|
12.00
|
11.00
|
12.00
|
11.51
|
10.81
|
189,400
|
|
|
4/25/2022
|
-0.85 / -6.75%
|
12.10
|
12.55
|
11.75
|
11.75
|
11.95
|
10.59
|
383,000
|
|
|
4/22/2022
|
+0.40 / +3.28%
|
12.35
|
12.80
|
12.35
|
12.60
|
12.66
|
11.35
|
177,800
|
|
|
4/21/2022
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.10
|
12.20
|
11.58
|
10.99
|
261,600
|
|
|
4/20/2022
|
-0.10 / -0.83%
|
11.90
|
12.40
|
11.70
|
11.90
|
12.00
|
10.72
|
168,200
|
|
|
4/19/2022
|
-0.90 / -6.98%
|
12.80
|
13.10
|
12.00
|
12.00
|
12.61
|
10.81
|
162,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|