|
|
Closing price on 8/24/2017
|
|
| Open |
6.90 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
489,800 |
| Split-adjusted Price |
4.88 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
+0.50 / +7.25%
|
6.90
|
7.40
|
6.80
|
7.40
|
7.08
|
4.88
|
489,800
|
|
|
8/23/2017
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
4.55
|
224,600
|
|
|
8/22/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
4.49
|
96,600
|
|
|
8/21/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
4.49
|
79,900
|
|
|
8/18/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.76
|
4.49
|
91,800
|
|
|
8/17/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
4.49
|
143,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
61,800
|
|
|
8/15/2017
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.49
|
76,700
|
|
|
8/14/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
4.55
|
119,200
|
|
|
8/11/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
4.55
|
147,900
|
|
|
8/10/2017
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.79
|
4.55
|
187,000
|
|
|
8/9/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
4.62
|
261,400
|
|
|
8/8/2017
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.74
|
4.55
|
131,410
|
|
|
8/7/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
4.55
|
138,500
|
|
|
8/4/2017
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
4.55
|
64,600
|
|
|
8/3/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.74
|
4.42
|
123,500
|
|
|
8/2/2017
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
4.36
|
107,700
|
|
|
8/1/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.84
|
4.49
|
131,300
|
|
|
7/31/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
4.49
|
150,610
|
|
|
7/28/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
4.49
|
210,000
|
|
|
7/27/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
4.42
|
126,800
|
|
|
7/26/2017
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.66
|
4.49
|
121,900
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.57
|
4.42
|
119,700
|
|
|
7/24/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.42
|
152,303
|
|
|
7/21/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.73
|
4.49
|
200,600
|
|
|
7/20/2017
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
4.42
|
148,800
|
|
|
7/19/2017
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.55
|
126,250
|
|
|
7/18/2017
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
4.62
|
73,000
|
|
|
7/17/2017
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
4.69
|
186,821
|
|
|
7/14/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.07
|
4.75
|
198,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|