|
|
Closing price on 6/6/2018
|
|
| Open |
6.66 |
| High |
6.67 |
| Low |
6.65 |
| Volume |
9,210 |
| Split-adjusted Price |
4.39 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
-0.34 / -4.86%
|
6.66
|
6.67
|
6.65
|
6.66
|
6.66
|
4.39
|
9,210
|
|
|
6/5/2018
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.73
|
4.62
|
4,010
|
|
|
6/4/2018
|
+0.02 / +0.29%
|
6.63
|
7.00
|
6.63
|
7.00
|
6.96
|
4.62
|
6,750
|
|
|
6/1/2018
|
0.00 / 0.00%
|
6.61
|
6.98
|
6.60
|
6.98
|
6.60
|
4.61
|
11,360
|
|
|
5/31/2018
|
+0.16 / +2.35%
|
7.17
|
7.17
|
6.50
|
6.98
|
6.66
|
4.61
|
9,610
|
|
|
5/30/2018
|
+0.13 / +1.94%
|
7.10
|
7.10
|
6.25
|
6.82
|
6.25
|
4.50
|
2,080
|
|
|
5/29/2018
|
+0.24 / +3.72%
|
6.45
|
6.69
|
6.45
|
6.69
|
6.60
|
4.41
|
2,880
|
|
|
5/28/2018
|
-0.43 / -6.25%
|
6.50
|
6.80
|
6.45
|
6.45
|
6.47
|
4.26
|
30,930
|
|
|
5/25/2018
|
+0.43 / +6.67%
|
6.25
|
6.88
|
6.25
|
6.88
|
6.52
|
4.54
|
38,020
|
|
|
5/24/2018
|
-0.44 / -6.39%
|
6.43
|
6.88
|
6.42
|
6.45
|
6.55
|
4.26
|
8,120
|
|
|
5/23/2018
|
-0.06 / -0.86%
|
6.51
|
6.89
|
6.51
|
6.89
|
6.70
|
4.55
|
1,010
|
|
|
5/22/2018
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
4.59
|
0
|
|
|
5/21/2018
|
-0.04 / -0.57%
|
6.56
|
6.95
|
6.55
|
6.95
|
6.61
|
4.59
|
10,740
|
|
|
5/18/2018
|
-0.01 / -0.14%
|
6.60
|
6.99
|
6.60
|
6.99
|
6.60
|
4.61
|
34,690
|
|
|
5/17/2018
|
+0.01 / +0.14%
|
6.54
|
7.00
|
6.53
|
7.00
|
6.76
|
4.62
|
1,480
|
|
|
5/16/2018
|
-0.01 / -0.14%
|
7.08
|
7.08
|
6.51
|
6.99
|
6.52
|
4.61
|
38,330
|
|
|
5/15/2018
|
+0.20 / +2.94%
|
6.71
|
7.00
|
6.33
|
7.00
|
7.00
|
4.62
|
60
|
|
|
5/14/2018
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.68
|
4.49
|
23,810
|
|
|
5/11/2018
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.62
|
7.00
|
6.77
|
4.62
|
18,030
|
|
|
5/10/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.69
|
10
|
|
|
5/9/2018
|
-0.09 / -1.27%
|
7.08
|
7.08
|
7.00
|
7.00
|
7.03
|
4.62
|
5,550
|
|
|
5/8/2018
|
-0.16 / -2.21%
|
6.76
|
7.20
|
6.75
|
7.09
|
6.88
|
4.68
|
50,270
|
|
|
5/7/2018
|
+0.47 / +6.93%
|
6.32
|
7.25
|
6.32
|
7.25
|
6.79
|
4.78
|
9,790
|
|
|
5/4/2018
|
-0.49 / -6.74%
|
7.27
|
7.30
|
6.78
|
6.78
|
7.02
|
4.47
|
13,240
|
|
|
5/3/2018
|
-0.54 / -6.91%
|
7.51
|
7.51
|
7.27
|
7.27
|
7.39
|
4.80
|
53,690
|
|
|
5/2/2018
|
+0.46 / +6.26%
|
7.83
|
7.83
|
7.81
|
7.81
|
7.82
|
5.15
|
9,010
|
|
|
4/27/2018
|
-0.53 / -6.73%
|
7.50
|
7.88
|
7.35
|
7.35
|
7.38
|
4.85
|
24,650
|
|
|
4/26/2018
|
-0.10 / -1.25%
|
7.95
|
8.00
|
7.46
|
7.88
|
7.83
|
5.20
|
17,630
|
|
|
4/24/2018
|
-0.11 / -1.36%
|
8.28
|
8.28
|
7.53
|
7.98
|
7.62
|
5.27
|
160,520
|
|
|
4/23/2018
|
-0.60 / -6.90%
|
8.60
|
8.69
|
8.09
|
8.09
|
8.37
|
5.34
|
2,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|