Closing price on 8/16/2024
|
|
Open |
9.12 |
High |
9.75 |
Low |
8.80 |
Volume |
408,400 |
Split-adjusted Price |
9.35 |
|
|
TEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2024
|
+0.23 / +2.52%
|
9.12
|
9.75
|
8.80
|
9.35
|
9.26
|
9.35
|
408,400
|
|
8/15/2024
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.80
|
9.12
|
8.92
|
9.12
|
587,500
|
|
8/14/2024
|
+0.03 / +0.33%
|
9.09
|
9.12
|
8.90
|
9.12
|
9.02
|
9.12
|
16,100
|
|
8/13/2024
|
-0.03 / -0.33%
|
9.12
|
9.12
|
8.90
|
9.09
|
8.95
|
9.09
|
34,800
|
|
8/12/2024
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.91
|
9.12
|
9.06
|
9.12
|
3,600
|
|
8/9/2024
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.90
|
9.12
|
9.05
|
9.12
|
7,300
|
|
8/8/2024
|
0.00 / 0.00%
|
9.11
|
9.12
|
8.82
|
9.12
|
8.97
|
9.12
|
87,400
|
|
8/7/2024
|
+0.04 / +0.44%
|
9.14
|
9.14
|
9.01
|
9.12
|
9.07
|
9.12
|
129,400
|
|
8/6/2024
|
0.00 / 0.00%
|
9.08
|
9.10
|
8.85
|
9.08
|
9.02
|
9.08
|
31,400
|
|
8/5/2024
|
-0.07 / -0.77%
|
9.15
|
9.17
|
8.65
|
9.08
|
8.96
|
9.08
|
53,800
|
|
8/2/2024
|
-0.09 / -0.97%
|
9.20
|
9.20
|
9.02
|
9.15
|
9.12
|
9.15
|
42,000
|
|
8/1/2024
|
-0.14 / -1.49%
|
9.38
|
9.48
|
9.10
|
9.24
|
9.31
|
9.24
|
42,500
|
|
7/31/2024
|
-0.11 / -1.16%
|
9.45
|
9.52
|
9.29
|
9.38
|
9.37
|
9.38
|
222,600
|
|
7/30/2024
|
-0.03 / -0.32%
|
9.52
|
9.60
|
9.31
|
9.49
|
9.48
|
9.49
|
210,800
|
|
7/29/2024
|
+0.22 / +2.37%
|
9.30
|
9.95
|
9.21
|
9.52
|
9.65
|
9.52
|
985,300
|
|
7/26/2024
|
+0.02 / +0.22%
|
9.27
|
9.30
|
9.00
|
9.30
|
9.15
|
9.30
|
138,300
|
|
7/25/2024
|
-0.07 / -0.75%
|
9.35
|
9.35
|
9.03
|
9.28
|
9.22
|
9.28
|
103,600
|
|
7/24/2024
|
+0.05 / +0.54%
|
9.23
|
9.35
|
9.00
|
9.35
|
9.17
|
9.35
|
243,800
|
|
7/23/2024
|
-0.09 / -0.96%
|
9.39
|
9.40
|
9.10
|
9.30
|
9.23
|
9.30
|
193,100
|
|
7/22/2024
|
+0.05 / +0.54%
|
9.34
|
9.45
|
9.01
|
9.39
|
9.16
|
9.39
|
206,600
|
|
7/19/2024
|
-0.22 / -2.30%
|
9.56
|
9.56
|
9.20
|
9.34
|
9.29
|
9.34
|
101,900
|
|
7/18/2024
|
-0.09 / -0.93%
|
9.13
|
9.59
|
9.13
|
9.56
|
9.33
|
9.56
|
146,400
|
|
7/17/2024
|
-0.04 / -0.41%
|
9.69
|
9.74
|
9.10
|
9.65
|
9.42
|
9.65
|
2,912,400
|
|
7/16/2024
|
-0.01 / -0.10%
|
9.70
|
9.80
|
9.42
|
9.69
|
9.59
|
9.69
|
304,300
|
|
7/15/2024
|
-0.05 / -0.51%
|
9.75
|
9.75
|
9.42
|
9.70
|
9.55
|
9.70
|
306,000
|
|
7/12/2024
|
+0.37 / +3.94%
|
9.38
|
9.80
|
9.35
|
9.75
|
9.55
|
9.75
|
760,300
|
|
7/11/2024
|
+0.03 / +0.32%
|
9.40
|
9.40
|
8.70
|
9.38
|
9.04
|
9.38
|
341,300
|
|
7/10/2024
|
-0.04 / -0.43%
|
9.39
|
9.39
|
9.15
|
9.35
|
9.28
|
9.35
|
207,600
|
|
7/9/2024
|
-0.15 / -1.57%
|
9.53
|
9.55
|
9.20
|
9.39
|
9.32
|
9.39
|
167,700
|
|
7/8/2024
|
-0.04 / -0.42%
|
9.63
|
9.63
|
9.20
|
9.54
|
9.52
|
9.54
|
67,400
|
|
|