|
Closing price on 7/2/2024
|
|
| Open |
9.30 |
| High |
9.92 |
| Low |
9.25 |
| Volume |
1,379,200 |
| Split-adjusted Price |
9.92 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2024
|
+0.02 / +0.24%
|
8.29
|
8.30
|
8.23
|
8.30
|
8.28
|
8.30
|
55,900
|
|
|
6/6/2024
|
-0.03 / -0.36%
|
8.34
|
8.34
|
8.28
|
8.28
|
8.32
|
8.28
|
37,300
|
|
|
6/5/2024
|
+0.01 / +0.12%
|
8.30
|
8.34
|
8.30
|
8.31
|
8.32
|
8.31
|
97,000
|
|
|
6/4/2024
|
0.00 / 0.00%
|
8.36
|
8.36
|
8.30
|
8.30
|
8.34
|
8.30
|
49,100
|
|
|
6/3/2024
|
0.00 / 0.00%
|
8.30
|
8.36
|
8.30
|
8.30
|
8.32
|
8.30
|
15,300
|
|
|
5/31/2024
|
-0.08 / -0.95%
|
8.39
|
8.39
|
8.30
|
8.30
|
8.37
|
8.30
|
57,100
|
|
|
5/30/2024
|
-0.01 / -0.12%
|
8.42
|
8.42
|
8.26
|
8.38
|
8.31
|
8.38
|
12,600
|
|
|
5/29/2024
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.30
|
8.39
|
8.42
|
8.39
|
59,500
|
|
|
5/28/2024
|
-0.04 / -0.47%
|
8.43
|
8.43
|
8.21
|
8.39
|
8.38
|
8.39
|
7,100
|
|
|
5/27/2024
|
+0.09 / +1.08%
|
8.44
|
8.44
|
8.40
|
8.43
|
8.42
|
8.43
|
47,100
|
|
|
5/24/2024
|
-0.07 / -0.83%
|
8.44
|
8.44
|
8.20
|
8.34
|
8.31
|
8.34
|
9,900
|
|
|
5/23/2024
|
+0.12 / +1.45%
|
8.38
|
8.41
|
8.29
|
8.41
|
8.32
|
8.41
|
8,100
|
|
|
5/22/2024
|
-0.20 / -2.36%
|
8.49
|
8.59
|
8.20
|
8.29
|
8.49
|
8.29
|
101,900
|
|
|