|
|
Closing price on 7/4/2018
|
|
| Open |
6.60 |
| High |
6.87 |
| Low |
6.60 |
| Volume |
2,860 |
| Split-adjusted Price |
4.36 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2018
|
-0.19 / -2.80%
|
6.60
|
6.87
|
6.60
|
6.60
|
6.64
|
4.36
|
2,860
|
|
|
7/3/2018
|
-0.10 / -1.45%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
4.48
|
300
|
|
|
7/2/2018
|
+0.02 / +0.29%
|
6.89
|
6.89
|
6.89
|
6.89
|
6.89
|
4.55
|
20
|
|
|
6/29/2018
|
-0.01 / -0.15%
|
6.87
|
6.87
|
6.40
|
6.87
|
6.49
|
4.53
|
12,640
|
|
|
6/28/2018
|
0.00 / 0.00%
|
6.88
|
6.88
|
6.50
|
6.88
|
6.79
|
4.54
|
5,110
|
|
|
6/27/2018
|
+0.45 / +7.00%
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
4.54
|
30
|
|
|
6/26/2018
|
-0.46 / -6.68%
|
6.43
|
6.43
|
6.43
|
6.43
|
6.43
|
4.24
|
1,480
|
|
|
6/25/2018
|
-0.09 / -1.29%
|
6.57
|
6.89
|
6.57
|
6.89
|
6.73
|
4.55
|
540
|
|
|
6/22/2018
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
4.61
|
2,500
|
|
|
6/21/2018
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
4.61
|
0
|
|
|
6/20/2018
|
+0.04 / +0.58%
|
6.62
|
6.98
|
6.62
|
6.98
|
6.94
|
4.61
|
4,180
|
|
|
6/19/2018
|
-0.04 / -0.57%
|
6.90
|
6.94
|
6.90
|
6.94
|
6.92
|
4.58
|
130
|
|
|
6/18/2018
|
0.00 / 0.00%
|
6.51
|
6.98
|
6.51
|
6.98
|
6.75
|
4.61
|
170
|
|
|
6/15/2018
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
4.61
|
1,300
|
|
|
6/14/2018
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
4.61
|
18,190
|
|
|
6/13/2018
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.59
|
6.98
|
6.97
|
4.61
|
18,210
|
|
|
6/12/2018
|
-0.02 / -0.29%
|
6.56
|
6.98
|
6.55
|
6.98
|
6.77
|
4.61
|
10,540
|
|
|
6/11/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.62
|
1,300
|
|
|
6/8/2018
|
+0.04 / +0.57%
|
6.55
|
7.00
|
6.55
|
7.00
|
6.78
|
4.62
|
2,270
|
|
|
6/7/2018
|
+0.30 / +4.50%
|
6.66
|
6.96
|
6.37
|
6.96
|
6.64
|
4.59
|
4,220
|
|
|
6/6/2018
|
-0.34 / -4.86%
|
6.66
|
6.67
|
6.65
|
6.66
|
6.66
|
4.39
|
9,210
|
|
|
6/5/2018
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.73
|
4.62
|
4,010
|
|
|
6/4/2018
|
+0.02 / +0.29%
|
6.63
|
7.00
|
6.63
|
7.00
|
6.96
|
4.62
|
6,750
|
|
|
6/1/2018
|
0.00 / 0.00%
|
6.61
|
6.98
|
6.60
|
6.98
|
6.60
|
4.61
|
11,360
|
|
|
5/31/2018
|
+0.16 / +2.35%
|
7.17
|
7.17
|
6.50
|
6.98
|
6.66
|
4.61
|
9,610
|
|
|
5/30/2018
|
+0.13 / +1.94%
|
7.10
|
7.10
|
6.25
|
6.82
|
6.25
|
4.50
|
2,080
|
|
|
5/29/2018
|
+0.24 / +3.72%
|
6.45
|
6.69
|
6.45
|
6.69
|
6.60
|
4.41
|
2,880
|
|
|
5/28/2018
|
-0.43 / -6.25%
|
6.50
|
6.80
|
6.45
|
6.45
|
6.47
|
4.26
|
30,930
|
|
|
5/25/2018
|
+0.43 / +6.67%
|
6.25
|
6.88
|
6.25
|
6.88
|
6.52
|
4.54
|
38,020
|
|
|
5/24/2018
|
-0.44 / -6.39%
|
6.43
|
6.88
|
6.42
|
6.45
|
6.55
|
4.26
|
8,120
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|