|
|
Closing price on 6/28/2023
|
|
| Open |
9.31 |
| High |
9.34 |
| Low |
9.20 |
| Volume |
118,800 |
| Split-adjusted Price |
9.22 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2023
|
-0.08 / -0.86%
|
9.31
|
9.34
|
9.20
|
9.22
|
9.27
|
9.22
|
118,800
|
|
|
6/27/2023
|
-0.02 / -0.21%
|
9.32
|
9.38
|
9.25
|
9.30
|
9.31
|
9.30
|
101,800
|
|
|
6/26/2023
|
-0.16 / -1.69%
|
9.44
|
9.44
|
9.20
|
9.32
|
9.31
|
9.32
|
121,300
|
|
|
6/23/2023
|
-0.07 / -0.73%
|
9.60
|
9.65
|
9.40
|
9.48
|
9.49
|
9.48
|
125,300
|
|
|
6/22/2023
|
+0.31 / +3.35%
|
9.24
|
9.59
|
9.24
|
9.55
|
9.41
|
9.55
|
199,400
|
|
|
6/21/2023
|
+0.03 / +0.33%
|
9.25
|
9.29
|
9.20
|
9.24
|
9.22
|
9.24
|
133,900
|
|
|
6/20/2023
|
+0.01 / +0.11%
|
9.25
|
9.33
|
9.15
|
9.21
|
9.24
|
9.21
|
123,700
|
|
|
6/19/2023
|
-0.39 / -4.07%
|
9.60
|
9.63
|
9.20
|
9.20
|
9.48
|
9.20
|
185,700
|
|
|
6/16/2023
|
+0.03 / +0.31%
|
9.60
|
9.65
|
9.56
|
9.59
|
9.61
|
9.59
|
200,800
|
|
|
6/15/2023
|
+0.01 / +0.10%
|
9.65
|
9.66
|
9.50
|
9.56
|
9.57
|
9.56
|
110,900
|
|
|
6/14/2023
|
+0.15 / +1.44%
|
10.55
|
10.60
|
10.30
|
10.60
|
10.44
|
9.55
|
347,700
|
|
|
6/13/2023
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.30
|
10.45
|
10.46
|
9.41
|
354,000
|
|
|
6/12/2023
|
-0.10 / -0.94%
|
10.50
|
10.65
|
10.30
|
10.50
|
10.47
|
9.46
|
131,200
|
|
|
6/9/2023
|
+0.25 / +2.42%
|
10.40
|
10.65
|
10.35
|
10.60
|
10.48
|
9.55
|
292,800
|
|
|
6/8/2023
|
0.00 / 0.00%
|
10.35
|
10.75
|
10.35
|
10.35
|
10.46
|
9.32
|
266,900
|
|
|
6/7/2023
|
+0.05 / +0.49%
|
10.35
|
10.45
|
10.20
|
10.35
|
10.30
|
9.32
|
288,800
|
|
|
6/6/2023
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.10
|
10.30
|
10.24
|
9.28
|
125,900
|
|
|
6/5/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.05
|
10.30
|
10.27
|
9.28
|
261,800
|
|
|
6/2/2023
|
-0.30 / -2.83%
|
10.60
|
10.75
|
10.30
|
10.30
|
10.48
|
9.28
|
1,011,500
|
|
|
6/1/2023
|
-0.05 / -0.47%
|
10.75
|
10.85
|
10.40
|
10.60
|
10.64
|
9.55
|
222,200
|
|
|
5/31/2023
|
+0.35 / +3.40%
|
10.30
|
10.95
|
10.25
|
10.65
|
10.63
|
9.59
|
546,300
|
|
|
5/30/2023
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.17
|
9.28
|
245,200
|
|
|
5/29/2023
|
+0.25 / +2.50%
|
10.10
|
10.25
|
10.00
|
10.25
|
10.11
|
9.23
|
185,300
|
|
|
5/26/2023
|
+0.20 / +2.04%
|
9.75
|
10.15
|
9.75
|
10.00
|
9.97
|
9.01
|
198,900
|
|
|
5/25/2023
|
-0.16 / -1.61%
|
9.96
|
9.96
|
9.75
|
9.80
|
9.86
|
8.83
|
143,300
|
|
|
5/24/2023
|
-0.14 / -1.39%
|
10.15
|
10.15
|
9.94
|
9.96
|
10.00
|
8.97
|
241,200
|
|
|
5/23/2023
|
+0.13 / +1.30%
|
10.35
|
10.35
|
9.97
|
10.10
|
10.13
|
9.10
|
333,100
|
|
|
5/22/2023
|
+0.37 / +3.85%
|
9.80
|
10.25
|
9.59
|
9.97
|
9.80
|
8.98
|
357,100
|
|
|
5/19/2023
|
-0.05 / -0.52%
|
9.76
|
9.85
|
9.56
|
9.60
|
9.71
|
8.65
|
258,500
|
|
|
5/18/2023
|
-0.50 / -4.93%
|
10.15
|
10.15
|
9.65
|
9.65
|
9.90
|
8.69
|
282,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|