|
|
Closing price on 7/22/2020
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.59 |
| Volume |
9,010 |
| Split-adjusted Price |
4.42 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
+0.04 / +0.71%
|
5.60
|
5.70
|
5.59
|
5.64
|
5.66
|
4.42
|
9,010
|
|
|
7/21/2020
|
-0.09 / -1.58%
|
5.31
|
5.70
|
5.30
|
5.60
|
5.31
|
4.39
|
7,160
|
|
|
7/20/2020
|
-0.20 / -3.40%
|
5.48
|
5.88
|
5.48
|
5.69
|
5.63
|
4.46
|
67,730
|
|
|
7/17/2020
|
-0.09 / -1.51%
|
5.57
|
5.95
|
5.57
|
5.89
|
5.80
|
4.62
|
16,540
|
|
|
7/16/2020
|
+0.04 / +0.67%
|
5.93
|
6.10
|
5.58
|
5.98
|
5.96
|
4.69
|
62,980
|
|
|
7/15/2020
|
+0.35 / +6.26%
|
5.22
|
5.98
|
5.21
|
5.94
|
5.84
|
4.66
|
112,470
|
|
|
7/14/2020
|
-0.20 / -3.45%
|
5.45
|
5.79
|
5.45
|
5.59
|
5.48
|
4.38
|
32,290
|
|
|
7/13/2020
|
-0.20 / -3.34%
|
5.99
|
5.99
|
5.60
|
5.79
|
5.73
|
4.54
|
70,520
|
|
|
7/10/2020
|
+0.36 / +6.39%
|
5.50
|
6.00
|
5.48
|
5.99
|
5.80
|
4.70
|
190,210
|
|
|
7/9/2020
|
+0.15 / +2.74%
|
5.86
|
5.86
|
5.50
|
5.63
|
5.73
|
4.41
|
124,080
|
|
|
7/8/2020
|
+0.35 / +6.82%
|
5.48
|
5.48
|
5.21
|
5.48
|
5.47
|
4.30
|
141,760
|
|
|
7/7/2020
|
+0.33 / +6.88%
|
5.13
|
5.13
|
5.13
|
5.13
|
5.13
|
4.02
|
13,880
|
|
|
7/6/2020
|
+0.31 / +6.90%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.76
|
28,710
|
|
|
7/3/2020
|
+0.29 / +6.90%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
3.52
|
15,380
|
|
|
7/2/2020
|
+0.27 / +6.87%
|
3.99
|
4.20
|
3.99
|
4.20
|
4.12
|
3.29
|
9,950
|
|
|
7/1/2020
|
+0.16 / +4.24%
|
3.77
|
3.93
|
3.70
|
3.93
|
3.74
|
3.08
|
31,270
|
|
|
6/30/2020
|
-0.28 / -6.91%
|
4.05
|
4.05
|
3.77
|
3.77
|
3.80
|
2.96
|
1,437,340
|
|
|
6/29/2020
|
-0.10 / -2.41%
|
4.20
|
4.20
|
3.86
|
4.05
|
3.87
|
3.18
|
18,610
|
|
|
6/26/2020
|
+0.05 / +1.22%
|
4.10
|
4.26
|
3.83
|
4.15
|
4.17
|
3.25
|
12,700
|
|
|
6/25/2020
|
-0.22 / -5.09%
|
4.27
|
4.27
|
4.10
|
4.10
|
4.12
|
3.21
|
16,490
|
|
|
6/24/2020
|
-0.01 / -0.23%
|
4.33
|
4.44
|
4.30
|
4.32
|
4.34
|
3.39
|
15,220
|
|
|
6/23/2020
|
-0.32 / -6.88%
|
4.65
|
4.65
|
4.33
|
4.33
|
4.36
|
3.39
|
54,330
|
|
|
6/22/2020
|
+0.10 / +2.20%
|
4.55
|
4.75
|
4.25
|
4.65
|
4.61
|
3.65
|
44,640
|
|
|
6/19/2020
|
-0.32 / -6.57%
|
4.53
|
4.99
|
4.53
|
4.55
|
4.59
|
3.57
|
40,480
|
|
|
6/18/2020
|
-0.36 / -6.88%
|
5.23
|
5.23
|
4.87
|
4.87
|
5.05
|
3.82
|
78,470
|
|
|
6/17/2020
|
+0.13 / +2.55%
|
5.24
|
5.24
|
4.80
|
5.23
|
4.92
|
4.10
|
3,250
|
|
|
6/16/2020
|
+0.10 / +2.00%
|
4.66
|
5.10
|
4.65
|
5.10
|
4.93
|
4.00
|
27,000
|
|
|
6/15/2020
|
-0.12 / -2.34%
|
5.25
|
5.25
|
4.80
|
5.00
|
5.03
|
3.92
|
28,230
|
|
|
6/12/2020
|
-0.38 / -6.91%
|
5.31
|
5.31
|
5.12
|
5.12
|
5.17
|
4.01
|
81,290
|
|
|
6/11/2020
|
0.00 / 0.00%
|
5.50
|
5.79
|
5.20
|
5.50
|
5.45
|
4.31
|
55,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|