|
|
Closing price on 7/27/2016
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
116,700 |
| Split-adjusted Price |
6.42 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.50 / -4.10%
|
12.00
|
12.10
|
11.40
|
11.70
|
11.70
|
6.42
|
116,700
|
|
|
7/26/2016
|
+1.00 / +8.93%
|
11.40
|
12.20
|
11.00
|
12.20
|
11.15
|
6.69
|
317,200
|
|
|
7/25/2016
|
-0.50 / -4.27%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.23
|
6.15
|
236,200
|
|
|
7/22/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
10.70
|
11.70
|
11.80
|
6.42
|
224,800
|
|
|
7/21/2016
|
+0.30 / +2.61%
|
10.60
|
11.80
|
10.40
|
11.80
|
10.89
|
6.47
|
332,100
|
|
|
7/20/2016
|
-1.20 / -9.45%
|
12.70
|
12.70
|
11.50
|
11.50
|
11.69
|
6.31
|
495,800
|
|
|
7/19/2016
|
-1.40 / -9.93%
|
14.30
|
14.60
|
12.70
|
12.70
|
14.01
|
6.97
|
234,600
|
|
|
7/18/2016
|
-0.40 / -2.76%
|
14.10
|
14.60
|
14.10
|
14.10
|
14.42
|
7.74
|
224,500
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.10
|
14.50
|
14.51
|
7.96
|
195,100
|
|
|
7/14/2016
|
-1.60 / -9.94%
|
16.10
|
16.10
|
14.50
|
14.50
|
15.14
|
7.96
|
502,200
|
|
|
7/13/2016
|
-0.90 / -5.29%
|
17.40
|
17.40
|
15.90
|
16.10
|
16.47
|
8.83
|
757,300
|
|
|
7/12/2016
|
+0.60 / +3.66%
|
16.00
|
17.20
|
15.10
|
17.00
|
15.99
|
9.33
|
458,900
|
|
|
7/11/2016
|
-1.80 / -9.89%
|
18.00
|
18.00
|
16.40
|
16.40
|
17.05
|
9.00
|
562,800
|
|
|
7/8/2016
|
+0.10 / +0.55%
|
18.00
|
19.00
|
17.00
|
18.20
|
17.35
|
9.99
|
728,900
|
|
|
7/7/2016
|
+0.80 / +4.62%
|
17.30
|
19.00
|
16.90
|
18.10
|
17.45
|
9.93
|
730,900
|
|
|
7/6/2016
|
+1.50 / +9.49%
|
15.60
|
17.30
|
14.60
|
17.30
|
14.98
|
9.49
|
1,162,300
|
|
|
7/5/2016
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.45
|
8.67
|
196,200
|
|
|
7/4/2016
|
+0.70 / +4.73%
|
14.90
|
15.70
|
14.70
|
15.50
|
15.02
|
8.50
|
301,200
|
|
|
7/1/2016
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.73
|
8.12
|
141,000
|
|
|
6/30/2016
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.76
|
8.01
|
35,900
|
|
|
6/29/2016
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.68
|
8.18
|
46,500
|
|
|
6/28/2016
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.10
|
14.60
|
14.27
|
8.01
|
312,100
|
|
|
6/27/2016
|
+0.40 / +2.86%
|
14.10
|
14.40
|
13.70
|
14.40
|
14.00
|
7.90
|
86,600
|
|
|
6/24/2016
|
-0.60 / -4.11%
|
14.70
|
14.80
|
13.20
|
14.00
|
14.03
|
7.68
|
127,900
|
|
|
6/23/2016
|
-0.20 / -1.35%
|
14.80
|
15.10
|
14.50
|
14.60
|
14.64
|
8.01
|
108,600
|
|
|
6/22/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.71
|
8.12
|
144,800
|
|
|
6/21/2016
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.60
|
8.12
|
133,000
|
|
|
6/20/2016
|
+0.40 / +2.78%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.25
|
8.12
|
192,900
|
|
|
6/17/2016
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.19
|
7.90
|
87,000
|
|
|
6/16/2016
|
-0.20 / -1.39%
|
14.40
|
14.70
|
14.20
|
14.20
|
14.33
|
7.79
|
101,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|