|
|
Closing price on 9/13/2021
|
|
| Open |
13.25 |
| High |
13.75 |
| Low |
13.15 |
| Volume |
698,700 |
| Split-adjusted Price |
12.21 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
+0.40 / +3.04%
|
13.25
|
13.75
|
13.15
|
13.55
|
13.47
|
12.21
|
698,700
|
|
|
9/10/2021
|
+0.20 / +1.54%
|
12.60
|
13.40
|
12.60
|
13.15
|
12.91
|
11.85
|
411,500
|
|
|
9/9/2021
|
+0.35 / +2.78%
|
12.60
|
13.05
|
12.60
|
12.95
|
12.90
|
11.67
|
243,500
|
|
|
9/8/2021
|
-0.90 / -6.67%
|
13.50
|
13.55
|
12.60
|
12.60
|
13.21
|
11.35
|
408,200
|
|
|
9/7/2021
|
-0.25 / -1.82%
|
13.55
|
13.80
|
13.40
|
13.50
|
13.59
|
12.16
|
736,600
|
|
|
9/6/2021
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.10
|
13.75
|
13.55
|
12.39
|
366,600
|
|
|
9/1/2021
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.30
|
13.70
|
13.67
|
12.34
|
244,400
|
|
|
8/31/2021
|
+0.80 / +6.06%
|
13.40
|
14.10
|
13.40
|
14.00
|
13.87
|
12.61
|
568,800
|
|
|
8/30/2021
|
+0.85 / +6.88%
|
12.50
|
13.20
|
12.40
|
13.20
|
13.05
|
11.89
|
629,000
|
|
|
8/27/2021
|
+0.60 / +5.11%
|
12.10
|
12.40
|
11.75
|
12.35
|
12.14
|
11.13
|
208,700
|
|
|
8/26/2021
|
-0.50 / -3.57%
|
13.80
|
14.30
|
13.50
|
13.50
|
13.85
|
10.58
|
312,100
|
|
|
8/25/2021
|
-0.75 / -5.08%
|
14.70
|
14.75
|
14.00
|
14.00
|
14.42
|
10.98
|
267,900
|
|
|
8/24/2021
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.10
|
14.75
|
14.54
|
11.56
|
6,405,900
|
|
|
8/23/2021
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.66
|
11.52
|
447,000
|
|
|
8/20/2021
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.33
|
11.37
|
322,300
|
|
|
8/19/2021
|
0.00 / 0.00%
|
14.15
|
14.65
|
14.15
|
14.30
|
14.44
|
11.21
|
265,300
|
|
|
8/18/2021
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.15
|
14.30
|
14.39
|
11.21
|
222,400
|
|
|
8/17/2021
|
-0.30 / -1.99%
|
14.80
|
14.90
|
14.10
|
14.80
|
14.35
|
11.60
|
342,100
|
|
|
8/16/2021
|
-0.70 / -4.43%
|
15.75
|
15.75
|
14.80
|
15.10
|
15.07
|
11.84
|
202,600
|
|
|
8/13/2021
|
-0.60 / -3.66%
|
16.30
|
16.35
|
15.60
|
15.80
|
15.94
|
12.39
|
155,000
|
|
|
8/12/2021
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.28
|
12.86
|
324,000
|
|
|
8/11/2021
|
+0.25 / +1.57%
|
16.00
|
16.30
|
15.95
|
16.20
|
16.08
|
12.70
|
410,200
|
|
|
8/10/2021
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.90
|
15.95
|
16.03
|
12.50
|
280,300
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.70
|
16.10
|
15.89
|
12.62
|
262,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.75
|
16.10
|
15.96
|
12.62
|
212,600
|
|
|
8/5/2021
|
+0.30 / +1.90%
|
15.60
|
16.35
|
15.55
|
16.10
|
15.94
|
12.62
|
297,900
|
|
|
8/4/2021
|
+0.60 / +3.95%
|
15.20
|
15.80
|
14.90
|
15.80
|
15.29
|
12.39
|
337,100
|
|
|
8/3/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.85
|
15.20
|
14.97
|
11.92
|
212,900
|
|
|
8/2/2021
|
-0.50 / -3.23%
|
15.50
|
15.55
|
14.80
|
15.00
|
15.09
|
11.76
|
192,100
|
|
|
7/30/2021
|
+0.50 / +3.33%
|
15.00
|
15.60
|
14.90
|
15.50
|
15.14
|
12.15
|
310,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|