|
Closing price on 6/24/2024
|
|
Open |
9.80 |
High |
9.80 |
Low |
9.19 |
Volume |
200,300 |
Split-adjusted Price |
9.69 |
|
|
TEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2024
|
-0.06 / -0.62%
|
9.80
|
9.80
|
9.19
|
9.69
|
9.30
|
9.69
|
200,300
|
|
6/21/2024
|
-0.05 / -0.51%
|
9.80
|
9.80
|
9.15
|
9.75
|
9.43
|
9.75
|
203,600
|
|
6/20/2024
|
+0.09 / +0.93%
|
9.70
|
9.99
|
9.22
|
9.80
|
9.65
|
9.80
|
745,100
|
|
6/19/2024
|
+0.62 / +6.82%
|
9.12
|
9.72
|
8.70
|
9.71
|
9.42
|
9.71
|
763,600
|
|
6/18/2024
|
+0.59 / +6.94%
|
8.58
|
9.09
|
8.35
|
9.09
|
8.93
|
9.09
|
593,800
|
|
6/17/2024
|
-0.18 / -2.07%
|
8.68
|
8.68
|
8.20
|
8.50
|
8.39
|
8.50
|
42,600
|
|
6/14/2024
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.37
|
8.68
|
8.55
|
8.68
|
75,900
|
|
6/13/2024
|
-0.13 / -1.48%
|
8.75
|
8.75
|
8.30
|
8.66
|
8.41
|
8.66
|
182,300
|
|
6/12/2024
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.30
|
8.79
|
8.44
|
8.79
|
120,600
|
|
6/11/2024
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.70
|
8.80
|
130,300
|
|
6/10/2024
|
+0.51 / +6.14%
|
8.35
|
8.88
|
8.30
|
8.81
|
8.74
|
8.81
|
635,100
|
|
6/7/2024
|
+0.02 / +0.24%
|
8.29
|
8.30
|
8.23
|
8.30
|
8.28
|
8.30
|
55,900
|
|
6/6/2024
|
-0.03 / -0.36%
|
8.34
|
8.34
|
8.28
|
8.28
|
8.32
|
8.28
|
37,300
|
|
6/5/2024
|
+0.01 / +0.12%
|
8.30
|
8.34
|
8.30
|
8.31
|
8.32
|
8.31
|
97,000
|
|
6/4/2024
|
0.00 / 0.00%
|
8.36
|
8.36
|
8.30
|
8.30
|
8.34
|
8.30
|
49,100
|
|
6/3/2024
|
0.00 / 0.00%
|
8.30
|
8.36
|
8.30
|
8.30
|
8.32
|
8.30
|
15,300
|
|
5/31/2024
|
-0.08 / -0.95%
|
8.39
|
8.39
|
8.30
|
8.30
|
8.37
|
8.30
|
57,100
|
|
5/30/2024
|
-0.01 / -0.12%
|
8.42
|
8.42
|
8.26
|
8.38
|
8.31
|
8.38
|
12,600
|
|
5/29/2024
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.30
|
8.39
|
8.42
|
8.39
|
59,500
|
|
5/28/2024
|
-0.04 / -0.47%
|
8.43
|
8.43
|
8.21
|
8.39
|
8.38
|
8.39
|
7,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|