|
|
Closing price on 7/27/2023
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.96 |
| Volume |
169,200 |
| Split-adjusted Price |
10.25 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
+0.15 / +1.49%
|
10.10
|
10.30
|
9.96
|
10.25
|
10.10
|
10.25
|
169,200
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.85
|
10.10
|
9.95
|
10.10
|
240,700
|
|
|
7/25/2023
|
-0.10 / -0.98%
|
10.20
|
10.25
|
9.90
|
10.10
|
10.03
|
10.10
|
291,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.17
|
10.20
|
193,500
|
|
|
7/21/2023
|
-0.20 / -1.92%
|
10.45
|
10.50
|
10.20
|
10.20
|
10.34
|
10.20
|
168,000
|
|
|
7/20/2023
|
+0.56 / +5.69%
|
9.80
|
10.40
|
9.79
|
10.40
|
10.19
|
10.40
|
563,600
|
|
|
7/19/2023
|
+0.16 / +1.65%
|
9.70
|
9.85
|
9.69
|
9.84
|
9.80
|
9.84
|
220,500
|
|
|
7/18/2023
|
-0.11 / -1.12%
|
9.80
|
9.83
|
9.50
|
9.68
|
9.73
|
9.68
|
102,500
|
|
|
7/17/2023
|
+0.14 / +1.45%
|
9.70
|
9.81
|
9.60
|
9.79
|
9.73
|
9.79
|
230,300
|
|
|
7/14/2023
|
-0.10 / -1.03%
|
9.75
|
9.80
|
9.55
|
9.65
|
9.71
|
9.65
|
218,200
|
|
|
7/13/2023
|
+0.10 / +1.04%
|
9.70
|
9.85
|
9.66
|
9.75
|
9.76
|
9.75
|
154,600
|
|
|
7/12/2023
|
-0.04 / -0.41%
|
9.69
|
9.70
|
9.53
|
9.65
|
9.61
|
9.65
|
118,600
|
|
|
7/11/2023
|
+0.27 / +2.87%
|
9.50
|
9.70
|
9.00
|
9.69
|
9.54
|
9.69
|
369,900
|
|
|
7/10/2023
|
+0.07 / +0.75%
|
9.40
|
9.45
|
9.35
|
9.42
|
9.40
|
9.42
|
211,400
|
|
|
7/7/2023
|
+0.22 / +2.41%
|
9.35
|
9.35
|
9.17
|
9.35
|
9.27
|
9.35
|
139,500
|
|
|
7/6/2023
|
+0.02 / +0.22%
|
9.15
|
9.20
|
9.05
|
9.13
|
9.14
|
9.13
|
127,000
|
|
|
7/5/2023
|
+0.01 / +0.11%
|
9.11
|
9.15
|
9.10
|
9.11
|
9.11
|
9.11
|
153,600
|
|
|
7/4/2023
|
0.00 / 0.00%
|
9.10
|
9.14
|
9.05
|
9.10
|
9.11
|
9.10
|
110,500
|
|
|
7/3/2023
|
+0.10 / +1.11%
|
9.03
|
9.10
|
8.95
|
9.10
|
9.04
|
9.10
|
116,400
|
|
|
6/30/2023
|
0.00 / 0.00%
|
9.02
|
9.05
|
8.90
|
9.00
|
8.99
|
9.00
|
103,100
|
|
|
6/29/2023
|
-0.22 / -2.39%
|
9.22
|
9.25
|
9.00
|
9.00
|
9.14
|
9.00
|
139,500
|
|
|
6/28/2023
|
-0.08 / -0.86%
|
9.31
|
9.34
|
9.20
|
9.22
|
9.27
|
9.22
|
118,800
|
|
|
6/27/2023
|
-0.02 / -0.21%
|
9.32
|
9.38
|
9.25
|
9.30
|
9.31
|
9.30
|
101,800
|
|
|
6/26/2023
|
-0.16 / -1.69%
|
9.44
|
9.44
|
9.20
|
9.32
|
9.31
|
9.32
|
121,300
|
|
|
6/23/2023
|
-0.07 / -0.73%
|
9.60
|
9.65
|
9.40
|
9.48
|
9.49
|
9.48
|
125,300
|
|
|
6/22/2023
|
+0.31 / +3.35%
|
9.24
|
9.59
|
9.24
|
9.55
|
9.41
|
9.55
|
199,400
|
|
|
6/21/2023
|
+0.03 / +0.33%
|
9.25
|
9.29
|
9.20
|
9.24
|
9.22
|
9.24
|
133,900
|
|
|
6/20/2023
|
+0.01 / +0.11%
|
9.25
|
9.33
|
9.15
|
9.21
|
9.24
|
9.21
|
123,700
|
|
|
6/19/2023
|
-0.39 / -4.07%
|
9.60
|
9.63
|
9.20
|
9.20
|
9.48
|
9.20
|
185,700
|
|
|
6/16/2023
|
+0.03 / +0.31%
|
9.60
|
9.65
|
9.56
|
9.59
|
9.61
|
9.59
|
200,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:00:04 PM
|
|
|
|
|