|
|
Closing price on 7/24/2017
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
152,303 |
| Split-adjusted Price |
4.42 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.42
|
152,303
|
|
|
7/21/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.73
|
4.49
|
200,600
|
|
|
7/20/2017
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
4.42
|
148,800
|
|
|
7/19/2017
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.55
|
126,250
|
|
|
7/18/2017
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
4.62
|
73,000
|
|
|
7/17/2017
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
4.69
|
186,821
|
|
|
7/14/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.07
|
4.75
|
198,900
|
|
|
7/13/2017
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.23
|
4.75
|
184,410
|
|
|
7/12/2017
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.43
|
4.88
|
186,540
|
|
|
7/11/2017
|
-1.30 / -14.61%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.55
|
5.02
|
239,670
|
|
|
7/10/2017
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.08
|
4.88
|
450,311
|
|
|
7/7/2017
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.13
|
4.99
|
471,019
|
|
|
7/6/2017
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.16
|
4.99
|
329,200
|
|
|
7/5/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.08
|
5.05
|
300,250
|
|
|
7/4/2017
|
+0.10 / +1.10%
|
9.90
|
9.90
|
9.00
|
9.20
|
9.39
|
5.05
|
773,250
|
|
|
7/3/2017
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.40
|
9.10
|
9.02
|
4.99
|
709,630
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
4.55
|
223,110
|
|
|
6/29/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
4.55
|
211,700
|
|
|
6/28/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.26
|
4.55
|
211,830
|
|
|
6/27/2017
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.38
|
4.55
|
281,100
|
|
|
6/26/2017
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.48
|
4.61
|
249,300
|
|
|
6/23/2017
|
+0.40 / +4.88%
|
8.30
|
8.70
|
8.10
|
8.60
|
8.44
|
4.72
|
664,250
|
|
|
6/22/2017
|
+0.20 / +2.50%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.21
|
4.50
|
371,300
|
|
|
6/21/2017
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.04
|
4.39
|
76,600
|
|
|
6/20/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.95
|
4.44
|
169,400
|
|
|
6/19/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.93
|
4.39
|
301,000
|
|
|
6/16/2017
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.96
|
4.44
|
74,500
|
|
|
6/15/2017
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.04
|
4.33
|
214,200
|
|
|
6/14/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.25
|
4.55
|
83,100
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.34
|
4.55
|
178,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|