|
|
Closing price on 7/16/2021
|
|
| Open |
16.05 |
| High |
16.40 |
| Low |
15.95 |
| Volume |
217,500 |
| Split-adjusted Price |
12.50 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.10 / -0.62%
|
16.05
|
16.40
|
15.95
|
15.95
|
16.10
|
12.50
|
217,500
|
|
|
7/15/2021
|
+1.05 / +7.00%
|
15.30
|
16.05
|
15.30
|
16.05
|
15.94
|
12.58
|
528,800
|
|
|
7/14/2021
|
+0.95 / +6.76%
|
14.05
|
15.00
|
14.05
|
15.00
|
14.60
|
11.76
|
412,300
|
|
|
7/13/2021
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.00
|
14.05
|
14.06
|
11.01
|
1,147,900
|
|
|
7/12/2021
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.60
|
14.05
|
13.85
|
11.01
|
132,600
|
|
|
7/9/2021
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.15
|
14.20
|
14.24
|
11.13
|
176,700
|
|
|
7/8/2021
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.20
|
14.25
|
14.21
|
11.17
|
1,503,530
|
|
|
7/7/2021
|
-0.05 / -0.35%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.28
|
11.21
|
1,253,639
|
|
|
7/6/2021
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.35
|
14.40
|
14.36
|
11.29
|
152,200
|
|
|
7/5/2021
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.30
|
14.35
|
14.36
|
11.25
|
166,200
|
|
|
7/2/2021
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.47
|
11.29
|
165,700
|
|
|
7/1/2021
|
+0.25 / +1.75%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.45
|
11.41
|
184,700
|
|
|
6/30/2021
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.68
|
11.21
|
144,800
|
|
|
6/29/2021
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.70
|
15.00
|
15.22
|
11.76
|
191,200
|
|
|
6/28/2021
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.00
|
15.70
|
15.49
|
12.31
|
198,800
|
|
|
6/25/2021
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.89
|
12.46
|
186,000
|
|
|
6/24/2021
|
-0.15 / -0.92%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
12.70
|
51,800
|
|
|
6/23/2021
|
0.00 / 0.00%
|
16.00
|
16.35
|
15.90
|
16.35
|
16.35
|
12.82
|
54,600
|
|
|
6/22/2021
|
-0.05 / -0.30%
|
16.35
|
16.40
|
16.35
|
16.35
|
16.37
|
12.82
|
37,200
|
|
|
6/21/2021
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.32
|
12.86
|
93,600
|
|
|
6/18/2021
|
-0.30 / -1.82%
|
16.00
|
16.20
|
15.50
|
16.20
|
16.08
|
12.70
|
42,100
|
|
|
6/17/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.37
|
12.94
|
25,900
|
|
|
6/16/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.90
|
16.75
|
13.25
|
28,300
|
|
|
6/15/2021
|
-0.50 / -2.87%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.97
|
13.25
|
24,100
|
|
|
6/14/2021
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.36
|
13.64
|
81,000
|
|
|
6/11/2021
|
+1.10 / +6.75%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.73
|
13.64
|
155,800
|
|
|
6/10/2021
|
-0.70 / -4.12%
|
16.50
|
16.90
|
15.90
|
16.30
|
16.14
|
12.78
|
103,500
|
|
|
6/9/2021
|
+0.60 / +3.66%
|
17.50
|
17.50
|
16.50
|
17.00
|
17.02
|
13.33
|
47,000
|
|
|
6/8/2021
|
+0.70 / +4.46%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
12.86
|
110,900
|
|
|
6/7/2021
|
+0.90 / +6.08%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.48
|
12.31
|
92,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|