|
|
Closing price on 6/8/2023
|
|
| Open |
10.35 |
| High |
10.75 |
| Low |
10.35 |
| Volume |
266,900 |
| Split-adjusted Price |
9.32 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2023
|
-0.20 / -1.93%
|
10.45
|
10.50
|
9.85
|
10.15
|
10.24
|
9.14
|
515,800
|
|
|
5/16/2023
|
+0.67 / +6.92%
|
10.30
|
10.35
|
10.00
|
10.35
|
10.33
|
9.32
|
716,200
|
|
|
5/15/2023
|
+0.63 / +6.96%
|
9.45
|
9.68
|
9.11
|
9.68
|
9.48
|
8.72
|
361,600
|
|
|
5/12/2023
|
+0.13 / +1.46%
|
8.92
|
9.08
|
8.92
|
9.05
|
9.00
|
8.15
|
126,100
|
|
|
5/11/2023
|
-0.09 / -1.00%
|
9.02
|
9.09
|
8.85
|
8.92
|
8.99
|
8.04
|
181,900
|
|
|
5/10/2023
|
-0.32 / -3.43%
|
9.33
|
9.45
|
9.00
|
9.01
|
9.20
|
8.12
|
184,800
|
|
|
5/9/2023
|
+0.07 / +0.76%
|
9.42
|
9.43
|
9.15
|
9.33
|
9.30
|
8.41
|
136,700
|
|
|
5/8/2023
|
+0.55 / +6.31%
|
8.71
|
9.31
|
8.71
|
9.26
|
9.14
|
8.34
|
219,400
|
|
|
5/5/2023
|
+0.01 / +0.11%
|
8.74
|
8.74
|
8.61
|
8.71
|
8.69
|
7.85
|
217,600
|
|
|
5/4/2023
|
0.00 / 0.00%
|
8.76
|
8.80
|
8.66
|
8.70
|
8.72
|
7.84
|
146,500
|
|
|
4/28/2023
|
+0.10 / +1.16%
|
8.61
|
8.85
|
8.61
|
8.70
|
8.71
|
7.84
|
106,500
|
|
|
4/27/2023
|
-0.13 / -1.49%
|
8.72
|
8.73
|
8.60
|
8.60
|
8.69
|
7.75
|
136,900
|
|
|
4/26/2023
|
-0.10 / -1.13%
|
8.40
|
8.83
|
8.40
|
8.73
|
8.65
|
7.86
|
156,500
|
|
|
4/25/2023
|
+0.05 / +0.57%
|
9.10
|
9.10
|
8.60
|
8.83
|
8.87
|
7.95
|
142,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|