Closing price on 9/10/2024
|
|
Open |
8.78 |
High |
8.78 |
Low |
8.60 |
Volume |
8,800 |
Split-adjusted Price |
8.75 |
|
|
TEG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2024
|
-0.03 / -0.34%
|
8.78
|
8.78
|
8.60
|
8.75
|
8.74
|
8.75
|
8,800
|
|
9/9/2024
|
+0.10 / +1.15%
|
8.68
|
8.80
|
8.68
|
8.78
|
8.74
|
8.78
|
9,700
|
|
9/6/2024
|
-0.25 / -2.80%
|
8.81
|
8.93
|
8.68
|
8.68
|
8.78
|
8.68
|
93,100
|
|
9/5/2024
|
-0.03 / -0.33%
|
8.96
|
8.96
|
8.80
|
8.93
|
8.87
|
8.93
|
32,000
|
|
9/4/2024
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.80
|
8.96
|
8.91
|
8.96
|
37,400
|
|
8/30/2024
|
-0.03 / -0.33%
|
9.03
|
9.03
|
8.80
|
9.00
|
8.88
|
9.00
|
83,300
|
|
8/29/2024
|
-0.04 / -0.44%
|
8.80
|
9.10
|
8.80
|
9.03
|
8.91
|
9.03
|
102,300
|
|
8/28/2024
|
-0.03 / -0.33%
|
9.10
|
9.10
|
8.80
|
9.07
|
8.94
|
9.07
|
98,000
|
|
8/27/2024
|
-0.03 / -0.33%
|
9.13
|
9.13
|
8.80
|
9.10
|
8.96
|
9.10
|
109,300
|
|
8/26/2024
|
-0.02 / -0.22%
|
9.15
|
9.15
|
8.80
|
9.13
|
8.95
|
9.13
|
88,000
|
|
8/23/2024
|
-0.03 / -0.33%
|
8.88
|
9.18
|
8.80
|
9.15
|
8.99
|
9.15
|
159,000
|
|
8/22/2024
|
0.00 / 0.00%
|
9.18
|
9.18
|
8.80
|
9.18
|
9.00
|
9.18
|
91,400
|
|
8/21/2024
|
0.00 / 0.00%
|
9.17
|
9.18
|
8.80
|
9.18
|
8.98
|
9.18
|
5,126,290
|
|
8/20/2024
|
-0.17 / -1.82%
|
9.34
|
9.34
|
8.80
|
9.18
|
8.98
|
9.18
|
201,700
|
|
8/19/2024
|
0.00 / 0.00%
|
9.35
|
9.35
|
8.85
|
9.35
|
9.11
|
9.35
|
46,300
|
|
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
|
|
|