|
|
Closing price on 9/17/2025
|
|
| Open |
7.20 |
| High |
7.34 |
| Low |
6.51 |
| Volume |
771,700 |
| Split-adjusted Price |
7.34 |
|
|
TEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
+0.48 / +7.00%
|
7.20
|
7.34
|
6.51
|
7.34
|
7.16
|
7.34
|
771,700
|
|
|
9/16/2025
|
+0.44 / +6.85%
|
6.55
|
6.86
|
6.55
|
6.86
|
6.85
|
6.86
|
556,600
|
|
|
9/15/2025
|
+0.42 / +7.00%
|
6.10
|
6.42
|
6.10
|
6.42
|
6.40
|
6.42
|
1,073,100
|
|
|
9/12/2025
|
+0.08 / +1.35%
|
5.92
|
6.00
|
5.88
|
6.00
|
5.92
|
6.00
|
38,800
|
|
|
9/11/2025
|
+0.03 / +0.51%
|
5.93
|
5.95
|
5.86
|
5.92
|
5.90
|
5.92
|
58,800
|
|
|
9/10/2025
|
0.00 / 0.00%
|
5.90
|
5.94
|
5.85
|
5.89
|
5.89
|
5.89
|
26,400
|
|
|
9/9/2025
|
+0.08 / +1.38%
|
5.87
|
5.95
|
5.79
|
5.89
|
5.85
|
5.89
|
61,100
|
|
|
9/8/2025
|
-0.20 / -3.33%
|
6.00
|
6.04
|
5.70
|
5.81
|
5.85
|
5.81
|
93,800
|
|
|
9/5/2025
|
-0.04 / -0.66%
|
6.05
|
6.10
|
6.01
|
6.01
|
6.04
|
6.01
|
73,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.04
|
6.05
|
6.06
|
6.05
|
70,100
|
|
|
9/3/2025
|
+0.01 / +0.17%
|
6.05
|
6.20
|
6.05
|
6.05
|
6.16
|
6.05
|
58,200
|
|
|
8/29/2025
|
-0.24 / -3.82%
|
6.16
|
6.29
|
6.02
|
6.04
|
6.09
|
6.04
|
183,100
|
|
|
8/28/2025
|
-0.05 / -0.79%
|
6.39
|
6.39
|
6.07
|
6.28
|
6.18
|
6.28
|
81,000
|
|
|
8/27/2025
|
+0.08 / +1.28%
|
6.25
|
6.68
|
6.15
|
6.33
|
6.48
|
6.33
|
723,800
|
|
|
8/26/2025
|
+0.37 / +6.29%
|
5.90
|
6.29
|
5.90
|
6.25
|
6.26
|
6.25
|
1,359,900
|
|
|
8/25/2025
|
-0.11 / -1.84%
|
5.99
|
6.00
|
5.88
|
5.88
|
5.97
|
5.88
|
45,900
|
|
|
8/22/2025
|
+0.06 / +1.01%
|
5.95
|
6.10
|
5.94
|
5.99
|
6.00
|
5.99
|
48,200
|
|
|
8/21/2025
|
-0.22 / -3.58%
|
6.15
|
6.15
|
5.93
|
5.93
|
6.05
|
5.93
|
88,700
|
|
|
8/20/2025
|
+0.15 / +2.50%
|
6.00
|
6.36
|
5.90
|
6.15
|
6.12
|
6.15
|
269,500
|
|
|
8/19/2025
|
+0.13 / +2.21%
|
5.88
|
6.00
|
5.84
|
6.00
|
5.90
|
6.00
|
110,700
|
|
|
8/18/2025
|
-0.03 / -0.51%
|
5.90
|
5.95
|
5.84
|
5.87
|
5.87
|
5.87
|
54,200
|
|
|
8/15/2025
|
-0.10 / -1.67%
|
6.01
|
6.01
|
5.90
|
5.90
|
5.95
|
5.90
|
74,800
|
|
|
8/14/2025
|
-0.03 / -0.50%
|
6.04
|
6.05
|
5.94
|
6.00
|
6.00
|
6.00
|
152,800
|
|
|
8/13/2025
|
-0.07 / -1.15%
|
6.10
|
6.10
|
5.97
|
6.03
|
6.06
|
6.03
|
193,500
|
|
|
8/12/2025
|
-0.03 / -0.49%
|
6.13
|
6.13
|
6.10
|
6.10
|
6.11
|
6.10
|
62,200
|
|
|
8/11/2025
|
-0.01 / -0.16%
|
6.15
|
6.20
|
6.10
|
6.13
|
6.14
|
6.13
|
216,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|