|
Closing price on 8/29/2016
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
135,100 |
| Split-adjusted Price |
5.71 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.27
|
5.71
|
135,100
|
|
|
8/26/2016
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.00
|
10.40
|
9.98
|
5.71
|
283,600
|
|
|
8/25/2016
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.72
|
5.43
|
102,000
|
|
|
8/24/2016
|
-0.50 / -4.90%
|
9.90
|
10.20
|
9.70
|
9.70
|
9.87
|
5.32
|
110,400
|
|
|
8/23/2016
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.50
|
10.20
|
9.55
|
5.60
|
140,100
|
|
|
8/22/2016
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.49
|
5.27
|
123,300
|
|
|
8/19/2016
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.00
|
5.10
|
201,100
|
|
|
8/18/2016
|
-0.40 / -4.26%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.14
|
4.94
|
67,300
|
|
|
8/17/2016
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.22
|
5.16
|
115,100
|
|
|
8/16/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.91
|
4.99
|
167,800
|
|
|
8/15/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.98
|
4.94
|
101,400
|
|
|
8/12/2016
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.08
|
4.94
|
85,400
|
|
|
8/11/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.87
|
4.99
|
150,700
|
|
|
8/10/2016
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.50
|
9.00
|
8.77
|
4.94
|
83,900
|
|
|
8/9/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.73
|
4.94
|
48,000
|
|
|
8/8/2016
|
-0.10 / -1.10%
|
8.90
|
9.30
|
8.40
|
9.00
|
9.01
|
4.94
|
64,500
|
|
|
8/5/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.10
|
9.10
|
8.24
|
4.99
|
378,500
|
|
|
8/4/2016
|
-0.90 / -9.09%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.77
|
4.94
|
209,700
|
|
|
8/3/2016
|
-1.10 / -10.00%
|
11.20
|
11.20
|
9.90
|
9.90
|
10.24
|
5.43
|
471,800
|
|
|
8/2/2016
|
-1.00 / -8.33%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.38
|
6.04
|
172,700
|
|
|
8/1/2016
|
+0.50 / +4.35%
|
12.00
|
12.10
|
11.60
|
12.00
|
11.79
|
6.58
|
341,800
|
|
|
7/29/2016
|
+0.20 / +1.77%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.37
|
6.31
|
97,300
|
|
|
7/28/2016
|
-0.40 / -3.42%
|
12.20
|
12.40
|
11.30
|
11.30
|
11.87
|
6.20
|
277,400
|
|
|
7/27/2016
|
-0.50 / -4.10%
|
12.00
|
12.10
|
11.40
|
11.70
|
11.70
|
6.42
|
116,700
|
|
|
7/26/2016
|
+1.00 / +8.93%
|
11.40
|
12.20
|
11.00
|
12.20
|
11.15
|
6.69
|
317,200
|
|
|
7/25/2016
|
-0.50 / -4.27%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.23
|
6.15
|
236,200
|
|
|
7/22/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
10.70
|
11.70
|
11.80
|
6.42
|
224,800
|
|
|
7/21/2016
|
+0.30 / +2.61%
|
10.60
|
11.80
|
10.40
|
11.80
|
10.89
|
6.47
|
332,100
|
|
|
7/20/2016
|
-1.20 / -9.45%
|
12.70
|
12.70
|
11.50
|
11.50
|
11.69
|
6.31
|
495,800
|
|
|
7/19/2016
|
-1.40 / -9.93%
|
14.30
|
14.60
|
12.70
|
12.70
|
14.01
|
6.97
|
234,600
|
|
|