|
|
Closing price on 8/16/2021
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
14.80 |
| Volume |
202,600 |
| Split-adjusted Price |
11.84 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.70 / -4.43%
|
15.75
|
15.75
|
14.80
|
15.10
|
15.07
|
11.84
|
202,600
|
|
|
8/13/2021
|
-0.60 / -3.66%
|
16.30
|
16.35
|
15.60
|
15.80
|
15.94
|
12.39
|
155,000
|
|
|
8/12/2021
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.28
|
12.86
|
324,000
|
|
|
8/11/2021
|
+0.25 / +1.57%
|
16.00
|
16.30
|
15.95
|
16.20
|
16.08
|
12.70
|
410,200
|
|
|
8/10/2021
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.90
|
15.95
|
16.03
|
12.50
|
280,300
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.70
|
16.10
|
15.89
|
12.62
|
262,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.75
|
16.10
|
15.96
|
12.62
|
212,600
|
|
|
8/5/2021
|
+0.30 / +1.90%
|
15.60
|
16.35
|
15.55
|
16.10
|
15.94
|
12.62
|
297,900
|
|
|
8/4/2021
|
+0.60 / +3.95%
|
15.20
|
15.80
|
14.90
|
15.80
|
15.29
|
12.39
|
337,100
|
|
|
8/3/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.85
|
15.20
|
14.97
|
11.92
|
212,900
|
|
|
8/2/2021
|
-0.50 / -3.23%
|
15.50
|
15.55
|
14.80
|
15.00
|
15.09
|
11.76
|
192,100
|
|
|
7/30/2021
|
+0.50 / +3.33%
|
15.00
|
15.60
|
14.90
|
15.50
|
15.14
|
12.15
|
310,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.86
|
11.76
|
228,700
|
|
|
7/28/2021
|
-0.20 / -1.32%
|
15.25
|
15.40
|
14.75
|
15.00
|
15.00
|
11.76
|
214,800
|
|
|
7/27/2021
|
+0.85 / +5.92%
|
14.35
|
15.20
|
14.20
|
15.20
|
14.71
|
11.92
|
344,000
|
|
|
7/26/2021
|
+0.35 / +2.50%
|
13.95
|
14.70
|
13.95
|
14.35
|
14.38
|
11.25
|
202,200
|
|
|
7/23/2021
|
-0.50 / -3.45%
|
14.50
|
14.55
|
14.00
|
14.00
|
14.25
|
10.98
|
167,000
|
|
|
7/22/2021
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.52
|
11.37
|
161,100
|
|
|
7/21/2021
|
+0.70 / +4.93%
|
14.20
|
15.15
|
14.05
|
14.90
|
14.78
|
11.68
|
245,000
|
|
|
7/20/2021
|
-0.65 / -4.38%
|
13.85
|
14.90
|
13.85
|
14.20
|
13.95
|
11.13
|
279,300
|
|
|
7/19/2021
|
-1.10 / -6.90%
|
15.50
|
15.50
|
14.85
|
14.85
|
15.15
|
11.64
|
89,600
|
|
|
7/16/2021
|
-0.10 / -0.62%
|
16.05
|
16.40
|
15.95
|
15.95
|
16.10
|
12.50
|
217,500
|
|
|
7/15/2021
|
+1.05 / +7.00%
|
15.30
|
16.05
|
15.30
|
16.05
|
15.94
|
12.58
|
528,800
|
|
|
7/14/2021
|
+0.95 / +6.76%
|
14.05
|
15.00
|
14.05
|
15.00
|
14.60
|
11.76
|
412,300
|
|
|
7/13/2021
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.00
|
14.05
|
14.06
|
11.01
|
1,147,900
|
|
|
7/12/2021
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.60
|
14.05
|
13.85
|
11.01
|
132,600
|
|
|
7/9/2021
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.15
|
14.20
|
14.24
|
11.13
|
176,700
|
|
|
7/8/2021
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.20
|
14.25
|
14.21
|
11.17
|
1,503,530
|
|
|
7/7/2021
|
-0.05 / -0.35%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.28
|
11.21
|
1,253,639
|
|
|
7/6/2021
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.35
|
14.40
|
14.36
|
11.29
|
152,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|