|
Closing price on 6/20/2017
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
169,400 |
| Split-adjusted Price |
4.44 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.95
|
4.44
|
169,400
|
|
|
6/19/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.93
|
4.39
|
301,000
|
|
|
6/16/2017
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.96
|
4.44
|
74,500
|
|
|
6/15/2017
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.04
|
4.33
|
214,200
|
|
|
6/14/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.25
|
4.55
|
83,100
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.34
|
4.55
|
178,500
|
|
|
6/12/2017
|
+0.40 / +5.06%
|
7.90
|
8.60
|
7.70
|
8.30
|
8.24
|
4.55
|
480,703
|
|
|
6/9/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.71
|
4.33
|
160,500
|
|
|
6/8/2017
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.74
|
4.28
|
103,500
|
|
|
6/7/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.75
|
4.33
|
218,800
|
|
|
6/6/2017
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
4.28
|
46,000
|
|
|
6/5/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.91
|
4.39
|
189,700
|
|
|
6/2/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.33
|
71,430
|
|
|
6/1/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.97
|
4.39
|
85,200
|
|
|
5/31/2017
|
+0.20 / +2.63%
|
7.70
|
8.20
|
7.60
|
7.80
|
7.94
|
4.28
|
186,200
|
|
|
5/30/2017
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
4.17
|
298,500
|
|
|
5/29/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
4.28
|
206,631
|
|
|
5/26/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.94
|
4.39
|
273,200
|
|
|
5/25/2017
|
-0.30 / -3.61%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.03
|
4.39
|
718,742
|
|
|
5/24/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.32
|
4.55
|
352,140
|
|
|
5/23/2017
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.57
|
4.61
|
232,100
|
|
|
5/22/2017
|
+0.20 / +2.35%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.73
|
4.77
|
774,900
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.56
|
4.66
|
178,320
|
|
|
5/18/2017
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.61
|
4.66
|
399,800
|
|
|
5/17/2017
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.84
|
4.88
|
339,700
|
|
|
5/16/2017
|
-0.40 / -4.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.25
|
4.94
|
315,680
|
|
|
5/15/2017
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.16
|
5.16
|
781,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.72
|
4.83
|
331,650
|
|
|
5/11/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.61
|
4.83
|
279,500
|
|
|
5/10/2017
|
+0.40 / +4.76%
|
8.40
|
9.20
|
8.40
|
8.80
|
8.93
|
4.83
|
723,700
|
|
|