|
|
Closing price on 8/8/2025
|
|
| Open |
6.17 |
| High |
6.18 |
| Low |
6.10 |
| Volume |
147,600 |
| Split-adjusted Price |
6.14 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.05 / -0.81%
|
6.17
|
6.18
|
6.10
|
6.14
|
6.13
|
6.14
|
147,600
|
|
|
8/7/2025
|
-0.02 / -0.32%
|
6.28
|
6.28
|
6.15
|
6.19
|
6.19
|
6.19
|
57,800
|
|
|
8/6/2025
|
+0.03 / +0.49%
|
6.18
|
6.23
|
6.15
|
6.21
|
6.19
|
6.21
|
89,800
|
|
|
8/5/2025
|
+0.06 / +0.98%
|
6.12
|
6.22
|
6.10
|
6.18
|
6.18
|
6.18
|
171,500
|
|
|
8/4/2025
|
-0.08 / -1.29%
|
6.01
|
6.15
|
6.01
|
6.12
|
6.06
|
6.12
|
87,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
6.21
|
6.23
|
6.10
|
6.20
|
6.16
|
6.20
|
122,700
|
|
|
7/31/2025
|
+0.02 / +0.32%
|
6.27
|
6.27
|
6.11
|
6.20
|
6.17
|
6.20
|
111,200
|
|
|
7/30/2025
|
+0.01 / +0.16%
|
6.18
|
6.23
|
6.15
|
6.18
|
6.17
|
6.18
|
124,800
|
|
|
7/29/2025
|
-0.03 / -0.48%
|
6.27
|
6.27
|
6.14
|
6.17
|
6.17
|
6.17
|
170,900
|
|
|
7/28/2025
|
-0.07 / -1.12%
|
6.27
|
6.30
|
6.16
|
6.20
|
6.20
|
6.20
|
254,400
|
|
|
7/25/2025
|
-0.03 / -0.48%
|
6.30
|
6.39
|
6.12
|
6.27
|
6.20
|
6.27
|
303,800
|
|
|
7/24/2025
|
-0.18 / -2.78%
|
6.47
|
6.47
|
6.20
|
6.30
|
6.23
|
6.30
|
351,600
|
|
|
7/23/2025
|
+0.13 / +2.05%
|
6.35
|
6.79
|
6.16
|
6.48
|
6.59
|
6.48
|
916,300
|
|
|
7/22/2025
|
+0.06 / +0.95%
|
6.20
|
6.35
|
6.10
|
6.35
|
6.20
|
6.35
|
436,400
|
|
|
7/21/2025
|
-0.01 / -0.16%
|
6.30
|
6.39
|
6.23
|
6.29
|
6.27
|
6.29
|
87,200
|
|
|
7/18/2025
|
0.00 / 0.00%
|
6.30
|
6.38
|
6.27
|
6.30
|
6.31
|
6.30
|
108,200
|
|
|
7/17/2025
|
+0.04 / +0.64%
|
6.26
|
6.50
|
6.26
|
6.30
|
6.36
|
6.30
|
384,100
|
|
|
7/16/2025
|
-0.03 / -0.48%
|
6.29
|
6.30
|
6.23
|
6.26
|
6.26
|
6.26
|
45,500
|
|
|
7/15/2025
|
+0.01 / +0.16%
|
6.22
|
6.30
|
6.19
|
6.29
|
6.25
|
6.29
|
69,400
|
|
|
7/14/2025
|
+0.01 / +0.16%
|
6.38
|
6.38
|
6.16
|
6.28
|
6.23
|
6.28
|
2,161,800
|
|
|
7/11/2025
|
-0.10 / -1.57%
|
6.36
|
6.37
|
6.26
|
6.27
|
6.30
|
6.27
|
108,300
|
|
|
7/10/2025
|
-0.02 / -0.31%
|
6.78
|
6.78
|
6.37
|
6.37
|
6.40
|
6.37
|
59,700
|
|
|
7/9/2025
|
+0.02 / +0.31%
|
6.37
|
6.44
|
6.32
|
6.39
|
6.35
|
6.39
|
139,500
|
|
|
7/8/2025
|
-0.01 / -0.16%
|
6.38
|
6.40
|
6.33
|
6.37
|
6.37
|
6.37
|
82,000
|
|
|
7/7/2025
|
+0.03 / +0.47%
|
6.32
|
6.45
|
6.23
|
6.38
|
6.32
|
6.38
|
71,800
|
|
|
7/4/2025
|
+0.06 / +0.95%
|
6.21
|
6.39
|
6.21
|
6.35
|
6.26
|
6.35
|
188,500
|
|
|
7/3/2025
|
-0.03 / -0.47%
|
6.57
|
6.57
|
6.29
|
6.29
|
6.36
|
6.29
|
80,400
|
|
|
7/2/2025
|
-0.37 / -5.53%
|
6.70
|
7.00
|
6.30
|
6.32
|
6.62
|
6.32
|
368,800
|
|
|
7/1/2025
|
+0.15 / +2.29%
|
6.80
|
6.96
|
6.49
|
6.69
|
6.66
|
6.69
|
494,700
|
|
|
6/30/2025
|
+0.42 / +6.86%
|
6.07
|
6.54
|
6.07
|
6.54
|
6.45
|
6.54
|
396,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|