|
|
Closing price on 7/7/2016
|
|
| Open |
17.30 |
| High |
19.00 |
| Low |
16.90 |
| Volume |
730,900 |
| Split-adjusted Price |
9.93 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2016
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.51
|
7.90
|
143,600
|
|
|
6/14/2016
|
+0.10 / +0.69%
|
14.80
|
15.00
|
14.10
|
14.60
|
14.32
|
8.01
|
130,000
|
|
|
6/13/2016
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.10
|
14.50
|
14.28
|
7.96
|
230,200
|
|
|
6/10/2016
|
+0.30 / +2.13%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.28
|
7.90
|
126,600
|
|
|
6/9/2016
|
-0.40 / -2.76%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.35
|
7.74
|
188,800
|
|
|
6/8/2016
|
+0.10 / +0.69%
|
14.60
|
15.00
|
14.40
|
14.50
|
14.57
|
7.96
|
119,200
|
|
|
6/7/2016
|
-0.30 / -2.04%
|
14.70
|
15.00
|
14.40
|
14.40
|
14.57
|
7.90
|
94,000
|
|
|
6/6/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.73
|
8.07
|
31,300
|
|
|
6/3/2016
|
-0.60 / -3.87%
|
15.40
|
15.60
|
14.90
|
14.90
|
15.19
|
8.18
|
42,600
|
|
|
6/2/2016
|
-0.40 / -2.52%
|
15.70
|
15.90
|
15.00
|
15.50
|
15.36
|
8.50
|
209,900
|
|
|
6/1/2016
|
+0.50 / +3.25%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.49
|
8.72
|
69,900
|
|
|
5/31/2016
|
+1.30 / +9.22%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.29
|
8.45
|
174,600
|
|
|
5/30/2016
|
+0.10 / +0.71%
|
14.50
|
14.50
|
13.20
|
14.10
|
13.44
|
7.74
|
306,000
|
|
|
5/27/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.60
|
14.00
|
13.91
|
7.68
|
111,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|