|
|
Closing price on 7/19/2024
|
|
| Open |
9.56 |
| High |
9.56 |
| Low |
9.20 |
| Volume |
101,900 |
| Split-adjusted Price |
9.34 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
-0.22 / -2.30%
|
9.56
|
9.56
|
9.20
|
9.34
|
9.29
|
9.34
|
101,900
|
|
|
7/18/2024
|
-0.09 / -0.93%
|
9.13
|
9.59
|
9.13
|
9.56
|
9.33
|
9.56
|
146,400
|
|
|
7/17/2024
|
-0.04 / -0.41%
|
9.69
|
9.74
|
9.10
|
9.65
|
9.42
|
9.65
|
2,912,400
|
|
|
7/16/2024
|
-0.01 / -0.10%
|
9.70
|
9.80
|
9.42
|
9.69
|
9.59
|
9.69
|
304,300
|
|
|
7/15/2024
|
-0.05 / -0.51%
|
9.75
|
9.75
|
9.42
|
9.70
|
9.55
|
9.70
|
306,000
|
|
|
7/12/2024
|
+0.37 / +3.94%
|
9.38
|
9.80
|
9.35
|
9.75
|
9.55
|
9.75
|
760,300
|
|
|
7/11/2024
|
+0.03 / +0.32%
|
9.40
|
9.40
|
8.70
|
9.38
|
9.04
|
9.38
|
341,300
|
|
|
7/10/2024
|
-0.04 / -0.43%
|
9.39
|
9.39
|
9.15
|
9.35
|
9.28
|
9.35
|
207,600
|
|
|
7/9/2024
|
-0.15 / -1.57%
|
9.53
|
9.55
|
9.20
|
9.39
|
9.32
|
9.39
|
167,700
|
|
|
7/8/2024
|
-0.04 / -0.42%
|
9.63
|
9.63
|
9.20
|
9.54
|
9.52
|
9.54
|
67,400
|
|
|
7/5/2024
|
-0.72 / -6.99%
|
10.30
|
10.30
|
9.58
|
9.58
|
9.76
|
9.58
|
676,200
|
|
|
7/4/2024
|
-0.10 / -0.96%
|
10.50
|
10.60
|
9.71
|
10.30
|
9.97
|
10.30
|
495,200
|
|
|
7/3/2024
|
+0.48 / +4.84%
|
9.94
|
10.60
|
9.36
|
10.40
|
9.98
|
10.40
|
1,816,800
|
|
|
7/2/2024
|
+0.64 / +6.90%
|
9.30
|
9.92
|
9.25
|
9.92
|
9.73
|
9.92
|
1,379,200
|
|
|
7/1/2024
|
-0.12 / -1.28%
|
9.44
|
9.44
|
9.20
|
9.28
|
9.28
|
9.28
|
212,300
|
|
|
6/28/2024
|
-0.05 / -0.53%
|
9.47
|
9.50
|
9.25
|
9.40
|
9.33
|
9.40
|
256,000
|
|
|
6/27/2024
|
-0.03 / -0.32%
|
9.49
|
9.49
|
9.10
|
9.45
|
9.32
|
9.45
|
228,600
|
|
|
6/26/2024
|
-0.20 / -2.07%
|
9.67
|
9.67
|
9.25
|
9.48
|
9.34
|
9.48
|
249,200
|
|
|
6/25/2024
|
-0.01 / -0.10%
|
9.68
|
9.68
|
9.25
|
9.68
|
9.37
|
9.68
|
206,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|