|
Closing price on 7/26/2019
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.51 |
| Volume |
69,570 |
| Split-adjusted Price |
4.32 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
-0.04 / -0.72%
|
5.60
|
5.70
|
5.51
|
5.51
|
5.64
|
4.32
|
69,570
|
|
|
7/25/2019
|
-0.05 / -0.89%
|
5.55
|
5.63
|
5.50
|
5.55
|
5.55
|
4.35
|
18,560
|
|
|
7/24/2019
|
+0.05 / +0.90%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.50
|
4.39
|
1,130
|
|
|
7/23/2019
|
+0.05 / +0.91%
|
5.50
|
5.60
|
5.13
|
5.55
|
5.59
|
4.35
|
13,060
|
|
|
7/22/2019
|
0.00 / 0.00%
|
5.65
|
5.65
|
5.50
|
5.50
|
5.52
|
4.31
|
946,780
|
|
|
7/19/2019
|
-0.34 / -5.82%
|
5.50
|
5.60
|
5.45
|
5.50
|
5.56
|
4.31
|
14,560
|
|
|
7/18/2019
|
-0.06 / -1.02%
|
5.75
|
5.84
|
5.50
|
5.84
|
5.61
|
4.58
|
16,390
|
|
|
7/17/2019
|
+0.36 / +6.50%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.63
|
110
|
|
|
7/16/2019
|
-0.41 / -6.89%
|
5.54
|
6.20
|
5.54
|
5.54
|
5.55
|
4.34
|
90,680
|
|
|
7/15/2019
|
-0.44 / -6.89%
|
6.05
|
6.30
|
5.95
|
5.95
|
5.99
|
4.66
|
8,510
|
|
|
7/12/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
5.01
|
0
|
|
|
7/11/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
5.01
|
0
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
5.01
|
0
|
|
|
7/9/2019
|
-0.01 / -0.16%
|
6.10
|
6.39
|
6.10
|
6.39
|
6.36
|
5.01
|
24,390
|
|
|
7/8/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.02
|
0
|
|
|
7/5/2019
|
-0.10 / -1.54%
|
6.06
|
6.40
|
6.06
|
6.40
|
6.18
|
5.02
|
5,340
|
|
|
7/4/2019
|
-0.48 / -6.88%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.10
|
1,400
|
|
|
7/3/2019
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
5.47
|
0
|
|
|
7/2/2019
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
5.47
|
0
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
5.47
|
0
|
|
|
6/28/2019
|
+0.19 / +2.80%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
5.47
|
10
|
|
|
6/27/2019
|
-0.09 / -1.31%
|
6.40
|
6.79
|
6.40
|
6.79
|
6.67
|
5.32
|
1,050
|
|
|
6/26/2019
|
0.00 / 0.00%
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
5.39
|
0
|
|
|
6/25/2019
|
0.00 / 0.00%
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
5.39
|
0
|
|
|
6/24/2019
|
+0.10 / +1.47%
|
6.80
|
6.88
|
6.80
|
6.88
|
6.88
|
5.39
|
50
|
|
|
6/21/2019
|
+0.27 / +4.15%
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
5.32
|
60
|
|
|
6/20/2019
|
-0.37 / -5.38%
|
6.40
|
6.51
|
6.40
|
6.51
|
6.46
|
5.10
|
510
|
|
|
6/19/2019
|
+0.05 / +0.73%
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
4.90
|
10
|
|
|
6/18/2019
|
0.00 / 0.00%
|
6.83
|
6.83
|
6.83
|
6.83
|
6.83
|
4.87
|
0
|
|
|
6/17/2019
|
+0.05 / +0.74%
|
6.83
|
6.83
|
6.83
|
6.83
|
6.83
|
4.87
|
10
|
|
|